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

ConocoPhillips (NY: COP )

122.87 +0.26 (+0.21%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 10, 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 5.465 5.465 5.385 5.404 4,745,660 -0.03(-0.56%)
Nov 27, 2002 5.369 5.459 5.364 5.435 8,454,963 +0.09(+1.65%)
Nov 26, 2002 5.482 5.482 5.341 5.347 10,679,395 -0.13(-2.35%)
Nov 25, 2002 5.386 5.496 5.360 5.476 13,105,083 -0.01(-0.23%)
Nov 22, 2002 5.645 5.645 5.360 5.488 15,199,030 -0.16(-2.78%)
Nov 21, 2002 5.645 5.649 5.564 5.645 7,448,683 +0.04(+0.75%)
Nov 20, 2002 5.539 5.603 5.510 5.603 11,388,435 +0.10(+1.79%)
Nov 19, 2002 5.602 5.635 5.489 5.505 8,012,642 -0.09(-1.60%)
Nov 18, 2002 5.539 5.594 5.491 5.594 5,721,420 +0.08(+1.52%)
Nov 15, 2002 5.453 5.527 5.444 5.511 8,485,483 +0.06(+1.06%)
Nov 14, 2002 5.335 5.460 5.296 5.453 11,095,619 +0.19(+3.52%)
Nov 13, 2002 5.403 5.437 5.216 5.268 7,709,210 -0.15(-2.75%)
Nov 12, 2002 5.454 5.471 5.385 5.417 6,792,279 -0.02(-0.33%)
Nov 11, 2002 5.545 5.573 5.408 5.435 5,365,352 -0.13(-2.34%)
Nov 08, 2002 5.584 5.638 5.522 5.565 7,325,276 +0.00(+0.06%)
Nov 07, 2002 5.539 5.579 5.489 5.562 10,388,348 +0.02(+0.41%)
Nov 06, 2002 5.550 5.567 5.377 5.539 10,072,973 +0.06(+1.14%)
Nov 05, 2002 5.437 5.519 5.382 5.477 7,787,943 +0.09(+1.59%)
Nov 04, 2002 5.482 5.482 5.324 5.391 9,136,137 -0.07(-1.20%)
Nov 01, 2002 5.482 5.550 5.406 5.456 14,657,629 -0.03(-0.47%)
Oct 31, 2002 5.641 5.651 5.443 5.482 17,675,142 -0.08(-1.36%)
Oct 30, 2002 5.375 5.584 5.375 5.558 16,974,948 +0.27(+5.20%)
Oct 29, 2002 5.369 5.369 5.191 5.283 9,712,924 -0.15(-2.75%)
Oct 28, 2002 5.432 5.542 5.348 5.433 7,223,984 +0.07(+1.22%)
Oct 25, 2002 5.361 5.437 5.263 5.367 9,589,516 +0.03(+0.57%)
Oct 24, 2002 5.494 5.497 5.307 5.337 8,702,221 -0.08(-1.54%)
Oct 23, 2002 5.335 5.449 5.279 5.420 10,150,379 +0.08(+1.59%)
Oct 22, 2002 5.386 5.403 5.245 5.335 12,437,620 -0.16(-2.86%)
Oct 21, 2002 5.512 5.533 5.416 5.493 7,093,942 -0.04(-0.65%)
Oct 18, 2002 5.539 5.592 5.441 5.529 6,102,258 -0.04(-0.73%)
Oct 17, 2002 5.567 5.589 5.490 5.569 9,577,131 +0.14(+2.56%)
Oct 16, 2002 5.454 5.501 5.381 5.430 6,947,976 -0.02(-0.44%)
Oct 15, 2002 5.403 5.471 5.398 5.454 8,156,839 +0.10(+1.92%)
Oct 14, 2002 5.172 5.373 5.146 5.351 6,809,087 +0.18(+3.48%)
Oct 11, 2002 5.160 5.234 5.129 5.172 12,706,109 +0.03(+0.62%)
Oct 10, 2002 5.048 5.150 4.977 5.140 14,819,961 +0.09(+1.81%)
Oct 09, 2002 5.194 5.251 5.042 5.048 8,366,499 -0.20(-3.87%)
Oct 08, 2002 5.262 5.277 5.117 5.252 10,144,629 +0.06(+1.11%)
Oct 07, 2002 5.369 5.432 5.193 5.194 10,628,528 -0.11(-2.13%)
Oct 04, 2002 5.496 5.550 5.268 5.307 8,228,052 -0.19(-3.43%)
Oct 03, 2002 5.352 5.528 5.319 5.496 10,835,092 +0.15(+2.79%)
Oct 02, 2002 5.438 5.551 5.324 5.347 8,496,541 -0.09(-1.68%)
Oct 01, 2002 5.200 5.438 5.191 5.438 13,995,917 +0.21(+4.04%)
Sep 30, 2002 5.338 5.338 5.185 5.227 11,197,353 -0.17(-3.10%)
Sep 27, 2002 5.531 5.606 5.392 5.394 10,671,433 -0.17(-2.97%)
Sep 26, 2002 5.477 5.591 5.460 5.559 12,049,263 +0.13(+2.37%)
Sep 25, 2002 5.369 5.468 5.287 5.430 9,164,888 +0.09(+1.63%)
Sep 24, 2002 5.449 5.449 5.325 5.343 9,609,421 -0.13(-2.44%)
Sep 23, 2002 5.517 5.560 5.403 5.477 10,765,648 -0.04(-0.72%)
Sep 20, 2002 5.646 5.667 5.516 5.516 12,074,033 -0.12(-2.09%)
Sep 19, 2002 5.633 5.727 5.599 5.634 8,644,719 -0.06(-0.97%)
Sep 18, 2002 5.646 5.740 5.546 5.689 8,819,878 +0.04(+0.76%)
Sep 17, 2002 5.788 5.805 5.646 5.646 11,654,270 -0.22(-3.72%)
Sep 16, 2002 5.782 5.865 5.771 5.865 8,396,135 -0.01(-0.13%)
Sep 13, 2002 5.822 5.901 5.816 5.872 6,298,207 -0.02(-0.36%)
Sep 12, 2002 5.930 5.935 5.853 5.894 10,620,124 -0.04(-0.61%)
Sep 11, 2002 5.918 5.957 5.912 5.930 8,235,572 +0.04(+0.67%)
Sep 10, 2002 5.810 5.894 5.805 5.891 1,238,498 +0.10(+1.66%)
Sep 09, 2002 5.790 5.819 5.725 5.794 10,004,413 -0.01(-0.14%)
Sep 06, 2002 5.872 5.906 5.782 5.802 14,166,653 -0.03(-0.52%)
Sep 05, 2002 5.810 5.875 5.742 5.833 15,282,186 -0.01(-0.19%)
Sep 04, 2002 5.985 5.985 5.733 5.844 20,448,494 -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.