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

ConocoPhillips (NY: COP )

123.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 5.466 5.466 5.386 5.405 4,745,304 -0.03(-0.56%)
Nov 27, 2002 5.370 5.459 5.364 5.435 8,454,329 +0.09(+1.65%)
Nov 26, 2002 5.483 5.483 5.342 5.347 10,678,593 -0.13(-2.35%)
Nov 25, 2002 5.387 5.496 5.361 5.476 13,104,099 -0.01(-0.23%)
Nov 22, 2002 5.646 5.646 5.361 5.489 15,197,889 -0.16(-2.78%)
Nov 21, 2002 5.646 5.649 5.564 5.646 7,448,124 +0.04(+0.75%)
Nov 20, 2002 5.539 5.604 5.510 5.604 11,387,580 +0.10(+1.79%)
Nov 19, 2002 5.603 5.635 5.490 5.505 8,012,041 -0.09(-1.60%)
Nov 18, 2002 5.539 5.595 5.492 5.595 5,720,991 +0.08(+1.52%)
Nov 15, 2002 5.453 5.527 5.444 5.511 8,484,846 +0.06(+1.06%)
Nov 14, 2002 5.336 5.460 5.296 5.453 11,094,786 +0.19(+3.52%)
Nov 13, 2002 5.404 5.438 5.216 5.268 7,708,631 -0.15(-2.75%)
Nov 12, 2002 5.455 5.472 5.386 5.417 6,791,769 -0.02(-0.33%)
Nov 11, 2002 5.545 5.573 5.408 5.435 5,364,949 -0.13(-2.34%)
Nov 08, 2002 5.585 5.639 5.522 5.565 7,324,726 +0.00(+0.06%)
Nov 07, 2002 5.539 5.579 5.490 5.562 10,387,568 +0.02(+0.41%)
Nov 06, 2002 5.551 5.568 5.378 5.539 10,072,217 +0.06(+1.14%)
Nov 05, 2002 5.438 5.519 5.382 5.477 7,787,359 +0.09(+1.59%)
Nov 04, 2002 5.483 5.483 5.325 5.391 9,135,452 -0.07(-1.20%)
Nov 01, 2002 5.483 5.551 5.406 5.457 14,656,528 -0.03(-0.47%)
Oct 31, 2002 5.641 5.651 5.443 5.483 17,673,814 -0.08(-1.36%)
Oct 30, 2002 5.375 5.585 5.375 5.559 16,973,674 +0.27(+5.20%)
Oct 29, 2002 5.370 5.370 5.191 5.284 9,712,195 -0.15(-2.75%)
Oct 28, 2002 5.432 5.543 5.348 5.433 7,223,442 +0.07(+1.22%)
Oct 25, 2002 5.362 5.438 5.264 5.368 9,588,796 +0.03(+0.57%)
Oct 24, 2002 5.494 5.498 5.308 5.337 8,701,567 -0.08(-1.54%)
Oct 23, 2002 5.336 5.449 5.279 5.421 10,149,617 +0.08(+1.59%)
Oct 22, 2002 5.387 5.404 5.245 5.336 12,436,687 -0.16(-2.86%)
Oct 21, 2002 5.512 5.534 5.416 5.493 7,093,409 -0.04(-0.65%)
Oct 18, 2002 5.539 5.593 5.441 5.529 6,101,800 -0.04(-0.73%)
Oct 17, 2002 5.568 5.589 5.491 5.570 9,576,412 +0.14(+2.56%)
Oct 16, 2002 5.455 5.501 5.381 5.431 6,947,454 -0.02(-0.44%)
Oct 15, 2002 5.404 5.472 5.398 5.455 8,156,226 +0.10(+1.92%)
Oct 14, 2002 5.172 5.373 5.146 5.352 6,808,576 +0.18(+3.48%)
Oct 11, 2002 5.161 5.234 5.129 5.172 12,705,155 +0.03(+0.62%)
Oct 10, 2002 5.049 5.150 4.978 5.140 14,818,848 +0.09(+1.81%)
Oct 09, 2002 5.195 5.251 5.042 5.049 8,365,871 -0.20(-3.87%)
Oct 08, 2002 5.262 5.277 5.118 5.252 10,143,867 +0.06(+1.11%)
Oct 07, 2002 5.370 5.432 5.193 5.195 10,627,730 -0.11(-2.13%)
Oct 04, 2002 5.496 5.551 5.268 5.308 8,227,435 -0.19(-3.43%)
Oct 03, 2002 5.353 5.528 5.319 5.496 10,834,279 +0.15(+2.79%)
Oct 02, 2002 5.439 5.552 5.325 5.347 8,495,904 -0.09(-1.68%)
Oct 01, 2002 5.200 5.439 5.191 5.439 13,994,866 +0.21(+4.04%)
Sep 30, 2002 5.338 5.338 5.186 5.227 11,196,512 -0.17(-3.10%)
Sep 27, 2002 5.531 5.606 5.392 5.395 10,670,632 -0.17(-2.97%)
Sep 26, 2002 5.477 5.591 5.460 5.560 12,048,358 +0.13(+2.37%)
Sep 25, 2002 5.370 5.468 5.287 5.431 9,164,200 +0.09(+1.63%)
Sep 24, 2002 5.449 5.449 5.326 5.344 9,608,699 -0.13(-2.44%)
Sep 23, 2002 5.518 5.561 5.404 5.477 10,764,839 -0.04(-0.72%)
Sep 20, 2002 5.647 5.667 5.517 5.517 12,073,126 -0.12(-2.09%)
Sep 19, 2002 5.633 5.727 5.599 5.634 8,644,070 -0.06(-0.97%)
Sep 18, 2002 5.647 5.741 5.546 5.690 8,819,216 +0.04(+0.76%)
Sep 17, 2002 5.788 5.805 5.647 5.647 11,653,395 -0.22(-3.72%)
Sep 16, 2002 5.782 5.865 5.771 5.865 8,395,504 -0.01(-0.13%)
Sep 13, 2002 5.822 5.901 5.816 5.873 6,297,734 -0.02(-0.36%)
Sep 12, 2002 5.931 5.935 5.854 5.894 10,619,327 -0.04(-0.61%)
Sep 11, 2002 5.918 5.958 5.912 5.931 8,234,954 +0.04(+0.67%)
Sep 10, 2002 5.811 5.894 5.805 5.891 1,238,405 +0.10(+1.66%)
Sep 09, 2002 5.790 5.820 5.726 5.795 10,003,662 -0.01(-0.14%)
Sep 06, 2002 5.873 5.907 5.782 5.803 14,165,589 -0.03(-0.52%)
Sep 05, 2002 5.811 5.875 5.743 5.833 15,281,039 -0.01(-0.19%)
Sep 04, 2002 5.986 5.986 5.734 5.845 20,446,958 -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.