Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ConocoPhillips (NY: COP )

121.04 -0.55 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 5.457 5.457 5.377 5.396 4,753,057 -0.03(-0.56%)
Nov 27, 2002 5.361 5.450 5.355 5.427 8,468,141 +0.09(+1.65%)
Nov 26, 2002 5.474 5.474 5.333 5.338 10,696,040 -0.13(-2.35%)
Nov 25, 2002 5.378 5.487 5.352 5.467 13,125,508 -0.01(-0.23%)
Nov 22, 2002 5.636 5.636 5.352 5.480 15,222,718 -0.16(-2.78%)
Nov 21, 2002 5.636 5.640 5.555 5.636 7,460,292 +0.04(+0.75%)
Nov 20, 2002 5.530 5.595 5.501 5.595 11,406,185 +0.10(+1.79%)
Nov 19, 2002 5.594 5.626 5.481 5.496 8,025,131 -0.09(-1.60%)
Nov 18, 2002 5.530 5.586 5.483 5.586 5,730,337 +0.08(+1.52%)
Nov 15, 2002 5.445 5.518 5.436 5.502 8,498,709 +0.06(+1.06%)
Nov 14, 2002 5.327 5.451 5.288 5.445 11,112,912 +0.19(+3.52%)
Nov 13, 2002 5.395 5.429 5.208 5.259 7,721,226 -0.15(-2.75%)
Nov 12, 2002 5.446 5.463 5.377 5.408 6,802,865 -0.02(-0.33%)
Nov 11, 2002 5.536 5.564 5.399 5.427 5,373,714 -0.13(-2.34%)
Nov 08, 2002 5.575 5.630 5.513 5.556 7,336,693 +0.00(+0.06%)
Nov 07, 2002 5.530 5.570 5.481 5.553 10,404,539 +0.02(+0.41%)
Nov 06, 2002 5.542 5.559 5.369 5.530 10,088,673 +0.06(+1.14%)
Nov 05, 2002 5.429 5.510 5.373 5.468 7,800,081 +0.09(+1.59%)
Nov 04, 2002 5.474 5.474 5.316 5.382 9,150,377 -0.07(-1.20%)
Nov 01, 2002 5.474 5.542 5.397 5.448 14,680,474 -0.03(-0.47%)
Oct 31, 2002 5.632 5.642 5.434 5.474 17,702,690 -0.08(-1.36%)
Oct 30, 2002 5.367 5.575 5.367 5.550 17,001,404 +0.27(+5.20%)
Oct 29, 2002 5.361 5.361 5.183 5.275 9,728,062 -0.15(-2.75%)
Oct 28, 2002 5.423 5.534 5.340 5.424 7,235,243 +0.07(+1.22%)
Oct 25, 2002 5.353 5.429 5.255 5.359 9,604,462 +0.03(+0.57%)
Oct 24, 2002 5.485 5.489 5.299 5.328 8,715,784 -0.08(-1.54%)
Oct 23, 2002 5.327 5.440 5.271 5.412 10,166,199 +0.08(+1.59%)
Oct 22, 2002 5.378 5.395 5.237 5.327 12,457,005 -0.16(-2.86%)
Oct 21, 2002 5.503 5.525 5.407 5.484 7,104,998 -0.04(-0.65%)
Oct 18, 2002 5.530 5.583 5.432 5.520 6,111,769 -0.04(-0.73%)
Oct 17, 2002 5.559 5.580 5.482 5.561 9,592,058 +0.14(+2.56%)
Oct 16, 2002 5.446 5.492 5.372 5.422 6,958,805 -0.02(-0.44%)
Oct 15, 2002 5.395 5.463 5.389 5.446 8,169,552 +0.10(+1.92%)
Oct 14, 2002 5.164 5.364 5.138 5.343 6,819,700 +0.18(+3.48%)
Oct 11, 2002 5.152 5.226 5.121 5.164 12,725,913 +0.03(+0.62%)
Oct 10, 2002 5.041 5.142 4.969 5.132 14,843,059 +0.09(+1.81%)
Oct 09, 2002 5.186 5.243 5.034 5.041 8,379,539 -0.20(-3.87%)
Oct 08, 2002 5.254 5.269 5.109 5.244 10,160,440 +0.06(+1.11%)
Oct 07, 2002 5.361 5.423 5.185 5.186 10,645,093 -0.11(-2.13%)
Oct 04, 2002 5.487 5.542 5.259 5.299 8,240,877 -0.19(-3.43%)
Oct 03, 2002 5.344 5.519 5.310 5.487 10,851,979 +0.15(+2.79%)
Oct 02, 2002 5.430 5.543 5.316 5.338 8,509,784 -0.09(-1.68%)
Oct 01, 2002 5.192 5.430 5.183 5.430 14,017,731 +0.21(+4.04%)
Sep 30, 2002 5.329 5.329 5.177 5.219 11,214,805 -0.17(-3.10%)
Sep 27, 2002 5.522 5.597 5.384 5.386 10,688,065 -0.16(-2.97%)
Sep 26, 2002 5.468 5.582 5.451 5.551 12,068,042 +0.13(+2.37%)
Sep 25, 2002 5.361 5.459 5.279 5.422 9,179,173 +0.09(+1.63%)
Sep 24, 2002 5.440 5.440 5.317 5.335 9,624,398 -0.13(-2.44%)
Sep 23, 2002 5.509 5.552 5.395 5.468 10,782,427 -0.04(-0.72%)
Sep 20, 2002 5.638 5.658 5.508 5.508 12,092,851 -0.12(-2.09%)
Sep 19, 2002 5.624 5.718 5.590 5.625 8,658,192 -0.06(-0.97%)
Sep 18, 2002 5.638 5.731 5.537 5.680 8,833,625 +0.04(+0.76%)
Sep 17, 2002 5.779 5.796 5.638 5.638 11,672,434 -0.22(-3.72%)
Sep 16, 2002 5.773 5.855 5.762 5.855 8,409,221 -0.01(-0.13%)
Sep 13, 2002 5.813 5.892 5.807 5.863 6,308,023 -0.02(-0.36%)
Sep 12, 2002 5.921 5.925 5.844 5.885 10,636,676 -0.04(-0.61%)
Sep 11, 2002 5.908 5.948 5.903 5.921 8,248,408 +0.04(+0.67%)
Sep 10, 2002 5.801 5.885 5.796 5.881 1,240,428 +0.10(+1.66%)
Sep 09, 2002 5.781 5.810 5.717 5.785 10,020,006 -0.01(-0.14%)
Sep 06, 2002 5.863 5.897 5.773 5.793 14,188,733 -0.03(-0.52%)
Sep 05, 2002 5.801 5.866 5.734 5.824 15,306,004 -0.01(-0.19%)
Sep 04, 2002 5.976 5.976 5.724 5.835 20,480,364 -0.11(-1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.