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

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jun 30, 2003 6.212 6.229 6.178 6.195 9,034,168 +0.01(+0.16%)
Jun 27, 2003 6.174 6.212 6.159 6.185 9,376,941 +0.01(+0.20%)
Jun 26, 2003 6.144 6.184 6.105 6.172 8,101,383 +0.04(+0.59%)
Jun 25, 2003 6.206 6.246 6.131 6.136 10,668,863 -0.06(-0.97%)
Jun 24, 2003 6.204 6.218 6.189 6.196 9,107,588 -0.01(-0.09%)
Jun 23, 2003 6.206 6.215 6.188 6.202 9,474,686 +0.01(+0.11%)
Jun 20, 2003 6.218 6.222 6.178 6.195 14,321,274 +0.01(+0.09%)
Jun 19, 2003 6.187 6.218 6.070 6.189 7,058,026 +0.00(+0.04%)
Jun 18, 2003 6.198 6.206 6.161 6.187 9,503,435 -0.01(-0.18%)
Jun 17, 2003 6.191 6.210 6.158 6.198 12,126,643 +0.01(+0.13%)
Jun 16, 2003 6.195 6.235 6.117 6.191 12,888,262 +0.05(+0.83%)
Jun 13, 2003 6.230 6.231 6.097 6.140 9,508,742 -0.13(-2.04%)
Jun 12, 2003 6.252 6.285 6.226 6.267 10,335,378 +0.02(+0.27%)
Jun 11, 2003 6.195 6.255 6.166 6.250 11,490,633 +0.08(+1.36%)
Jun 10, 2003 6.189 6.209 6.125 6.167 5,685,608 +0.06(+0.96%)
Jun 09, 2003 6.105 6.124 6.082 6.108 9,981,106 -0.08(-1.22%)
Jun 06, 2003 6.263 6.274 6.177 6.184 6,903,226 -0.06(-0.89%)
Jun 05, 2003 6.246 6.257 6.195 6.239 8,219,031 -0.03(-0.47%)
Jun 04, 2003 6.240 6.325 6.240 6.269 10,559,618 +0.01(+0.18%)
Jun 03, 2003 6.246 6.269 6.185 6.257 7,952,332 +0.04(+0.56%)
Jun 02, 2003 6.131 6.269 6.114 6.222 9,440,630 +0.12(+1.98%)
May 30, 2003 6.025 6.139 5.990 6.101 9,678,139 +0.11(+1.85%)
May 29, 2003 6.126 6.126 5.963 5.990 11,381,388 -0.09(-1.56%)
May 28, 2003 6.152 6.172 6.077 6.085 12,208,024 -0.06(-1.05%)
May 27, 2003 6.010 6.157 5.986 6.150 12,127,085 +0.14(+2.33%)
May 23, 2003 5.980 6.027 5.963 6.010 10,098,312 +0.03(+0.49%)
May 22, 2003 5.988 6.003 5.949 5.980 5,897,906 -0.03(-0.47%)
May 21, 2003 5.871 6.022 5.832 6.009 11,187,666 +0.14(+2.35%)
May 20, 2003 5.890 5.907 5.811 5.871 7,620,616 +0.02(+0.33%)
May 19, 2003 5.876 5.917 5.851 5.851 6,962,934 -0.04(-0.63%)
May 16, 2003 5.879 5.917 5.836 5.889 9,244,254 +0.01(+0.17%)
May 15, 2003 5.867 5.893 5.853 5.879 7,373,377 +0.02(+0.39%)
May 14, 2003 5.895 5.907 5.833 5.856 5,672,339 -0.03(-0.48%)
May 13, 2003 5.817 5.915 5.777 5.884 6,807,249 +0.08(+1.30%)
May 12, 2003 5.746 5.827 5.733 5.808 8,191,167 +0.07(+1.14%)
May 09, 2003 5.803 5.810 5.698 5.743 12,890,032 -0.06(-1.11%)
May 08, 2003 5.856 5.907 5.799 5.807 10,964,311 -0.06(-1.02%)
May 07, 2003 5.849 5.879 5.791 5.867 12,526,913 +0.03(+0.58%)
May 06, 2003 5.828 5.877 5.811 5.833 10,996,156 +0.01(+0.10%)
May 05, 2003 5.822 5.845 5.782 5.828 7,534,370 +0.01(+0.10%)
May 02, 2003 5.732 5.856 5.720 5.822 9,468,494 +0.13(+2.32%)
May 01, 2003 5.713 5.733 5.638 5.690 7,884,662 +0.00(+0.06%)
Apr 30, 2003 5.656 5.711 5.645 5.686 10,466,295 +0.03(+0.50%)
Apr 29, 2003 5.743 5.743 5.638 5.658 11,905,499 -0.07(-1.15%)
Apr 28, 2003 5.664 5.743 5.652 5.724 8,112,882 +0.02(+0.44%)
Apr 25, 2003 5.752 5.752 5.615 5.699 11,752,025 -0.05(-0.83%)
Apr 24, 2003 5.824 5.862 5.745 5.746 10,978,022 -0.09(-1.47%)
Apr 23, 2003 5.845 5.859 5.764 5.832 7,470,681 -0.02(-0.31%)
Apr 22, 2003 5.773 5.867 5.732 5.850 7,846,625 +0.08(+1.33%)
Apr 21, 2003 5.771 5.821 5.762 5.773 6,122,146 -0.02(-0.35%)
Apr 17, 2003 5.739 5.810 5.739 5.794 8,449,021 +0.05(+0.95%)
Apr 16, 2003 5.799 5.811 5.715 5.739 7,595,406 -0.05(-0.86%)
Apr 15, 2003 5.805 5.829 5.768 5.789 9,956,780 -0.01(-0.18%)
Apr 14, 2003 5.765 5.806 5.751 5.799 7,116,408 +0.03(+0.45%)
Apr 11, 2003 5.777 5.811 5.754 5.773 6,441,477 +0.01(+0.14%)
Apr 10, 2003 5.754 5.788 5.745 5.765 9,296,002 +0.01(+0.20%)
Apr 09, 2003 5.805 5.828 5.738 5.754 9,407,016 -0.04(-0.68%)
Apr 08, 2003 5.788 5.811 5.758 5.794 8,139,420 -0.05(-0.93%)
Apr 07, 2003 5.986 6.020 5.833 5.848 12,753,365 -0.10(-1.65%)
Apr 04, 2003 5.992 5.992 5.912 5.946 9,858,150 +0.03(+0.55%)
Apr 03, 2003 6.041 6.065 5.879 5.914 11,070,018 -0.12(-1.95%)
Apr 02, 2003 6.105 6.106 5.975 6.031 15,604,351 -0.08(-1.24%)
Apr 01, 2003 6.082 6.133 6.054 6.107 9,186,315 +0.05(+0.78%)
Mar 31, 2003 6.058 6.088 6.007 6.059 9,965,626 +0.00(+0.02%)
Mar 28, 2003 5.946 6.085 5.941 6.058 10,196,500 +0.11(+1.79%)
Mar 27, 2003 5.865 5.998 5.845 5.952 10,358,819 +0.09(+1.50%)
Mar 26, 2003 5.892 5.915 5.845 5.864 8,314,123 -0.02(-0.29%)
Mar 25, 2003 5.822 5.946 5.799 5.881 8,297,316 +0.11(+1.84%)
Mar 24, 2003 5.840 5.873 5.728 5.775 9,637,006 -0.06(-1.10%)
Mar 21, 2003 5.912 5.917 5.828 5.839 11,091,248 -0.05(-0.83%)
Mar 20, 2003 5.808 5.906 5.771 5.888 10,274,342 +0.08(+1.36%)
Mar 19, 2003 5.788 5.833 5.745 5.808 9,809,056 +0.05(+0.90%)
Mar 18, 2003 5.765 5.765 5.619 5.756 12,867,033 -0.01(-0.16%)
Mar 17, 2003 5.718 5.822 5.715 5.765 15,292,096 +0.05(+0.83%)
Mar 14, 2003 5.693 5.718 5.624 5.718 9,907,686 +0.04(+0.64%)
Mar 13, 2003 5.692 5.693 5.630 5.682 8,103,594 +0.06(+1.13%)
Mar 12, 2003 5.733 5.733 5.568 5.619 14,373,022 -0.11(-1.99%)
Mar 11, 2003 5.771 5.816 5.726 5.733 9,655,140 -0.02(-0.43%)
Mar 10, 2003 5.833 5.859 5.743 5.758 8,448,137 -0.08(-1.30%)
Mar 07, 2003 5.744 5.846 5.729 5.833 16,187,728 +0.09(+1.55%)
Mar 06, 2003 5.765 5.815 5.721 5.744 15,438,051 -0.06(-1.11%)
Mar 05, 2003 5.822 5.873 5.780 5.808 11,283,643 -0.01(-0.23%)
Mar 04, 2003 5.850 5.860 5.808 5.822 12,440,225 -0.03(-0.48%)
Mar 03, 2003 5.777 5.862 5.777 5.850 13,545,060 +0.12(+2.07%)
Feb 28, 2003 5.782 5.798 5.715 5.732 11,931,152 +0.00(+0.00%)
Feb 27, 2003 5.761 5.775 5.695 5.732 13,992,655 +0.05(+0.84%)
Feb 26, 2003 5.648 5.730 5.617 5.684 13,084,638 +0.04(+0.64%)
Feb 25, 2003 5.615 5.664 5.587 5.648 11,372,543 +0.03(+0.58%)
Feb 24, 2003 5.652 5.697 5.589 5.615 9,580,393 -0.03(-0.54%)
Feb 21, 2003 5.505 5.686 5.494 5.646 12,631,293 +0.15(+2.80%)
Feb 20, 2003 5.596 5.621 5.490 5.492 8,067,769 -0.10(-1.84%)
Feb 19, 2003 5.593 5.617 5.541 5.595 6,444,131 +0.02(+0.45%)
Feb 18, 2003 5.505 5.589 5.481 5.570 7,994,791 +0.06(+1.13%)
Feb 14, 2003 5.426 5.509 5.392 5.508 7,046,969 +0.09(+1.65%)
Feb 13, 2003 5.421 5.438 5.353 5.418 6,629,449 +0.01(+0.10%)
Feb 12, 2003 5.443 5.504 5.409 5.413 7,745,784 -0.07(-1.30%)
Feb 11, 2003 5.539 5.576 5.456 5.484 8,522,883 -0.03(-0.61%)
Feb 10, 2003 5.477 5.545 5.474 5.518 7,523,755 +0.02(+0.31%)
Feb 07, 2003 5.534 5.555 5.490 5.501 8,184,091 -0.02(-0.39%)
Feb 06, 2003 5.587 5.587 5.483 5.522 10,721,053 -0.06(-1.13%)
Feb 05, 2003 5.702 5.703 5.580 5.586 8,123,055 -0.07(-1.28%)
Feb 04, 2003 5.605 5.698 5.531 5.658 11,982,900 +0.05(+0.95%)
Feb 03, 2003 5.448 5.624 5.430 5.605 11,699,835 +0.16(+2.88%)
Jan 31, 2003 5.347 5.493 5.313 5.448 9,800,210 +0.08(+1.56%)
Jan 30, 2003 5.427 5.470 5.361 5.364 13,936,042 -0.06(-1.17%)
Jan 29, 2003 5.234 5.434 5.166 5.427 13,217,767 +0.24(+4.57%)
Jan 28, 2003 5.155 5.230 5.105 5.190 7,392,396 +0.07(+1.32%)
Jan 27, 2003 5.242 5.251 5.105 5.122 8,341,987 -0.12(-2.29%)
Jan 24, 2003 5.353 5.363 5.214 5.242 10,805,088 -0.13(-2.48%)
Jan 23, 2003 5.381 5.398 5.340 5.375 8,203,551 +0.01(+0.19%)
Jan 22, 2003 5.347 5.396 5.260 5.365 11,606,955 +0.01(+0.13%)
Jan 21, 2003 5.377 5.392 5.332 5.359 9,381,806 -0.08(-1.48%)
Jan 17, 2003 5.456 5.489 5.427 5.439 7,632,116 -0.02(-0.29%)
Jan 16, 2003 5.451 5.477 5.431 5.455 8,274,760 +0.06(+1.11%)
Jan 15, 2003 5.398 5.449 5.347 5.395 11,502,575 -0.00(-0.04%)
Jan 14, 2003 5.342 5.397 5.300 5.397 12,324,346 +0.06(+1.21%)
Jan 13, 2003 5.302 5.342 5.251 5.332 11,542,381 +0.05(+1.03%)
Jan 10, 2003 5.404 5.405 5.268 5.278 11,662,683 -0.15(-2.75%)
Jan 09, 2003 5.353 5.437 5.353 5.427 11,567,149 +0.05(+0.88%)
Jan 08, 2003 5.476 5.511 5.379 5.380 13,951,522 -0.10(-1.75%)
Jan 07, 2003 5.635 5.649 5.461 5.476 13,960,368 -0.21(-3.76%)
Jan 06, 2003 5.596 5.709 5.568 5.690 10,503,447 +0.11(+1.88%)
Jan 03, 2003 5.599 5.621 5.568 5.585 6,172,566 +0.01(+0.14%)
Jan 02, 2003 5.517 5.585 5.478 5.577 9,054,071 +0.11(+1.94%)
Dec 31, 2002 5.490 5.501 5.397 5.470 7,619,732 -0.02(-0.33%)
Dec 30, 2002 5.432 5.489 5.403 5.489 7,186,290 +0.08(+1.53%)
Dec 27, 2002 5.511 5.534 5.381 5.406 4,964,236 -0.09(-1.56%)
Dec 26, 2002 5.562 5.623 5.482 5.492 6,248,198 -0.06(-1.14%)
Dec 24, 2002 5.613 5.619 5.548 5.555 3,791,289 -0.06(-1.13%)
Dec 23, 2002 5.646 5.652 5.588 5.619 9,776,769 -0.03(-0.46%)
Dec 20, 2002 5.545 5.645 5.530 5.645 12,354,421 +0.12(+2.19%)
Dec 19, 2002 5.534 5.591 5.494 5.524 11,175,725 -0.05(-0.85%)
Dec 18, 2002 5.556 5.635 5.551 5.571 10,639,672 -0.06(-1.02%)
Dec 17, 2002 5.608 5.649 5.579 5.629 12,333,634 +0.02(+0.36%)
Dec 16, 2002 5.483 5.608 5.474 5.608 14,308,890 +0.14(+2.50%)
Dec 13, 2002 5.539 5.577 5.444 5.472 16,890,082 -0.10(-1.73%)
Dec 12, 2002 5.585 5.612 5.505 5.568 13,615,383 -0.04(-0.67%)
Dec 11, 2002 5.686 5.686 5.596 5.605 8,433,983 -0.08(-1.41%)
Dec 10, 2002 5.630 5.690 5.568 5.685 8,223,012 +0.07(+1.23%)
Dec 09, 2002 5.669 5.737 5.613 5.616 10,276,112 -0.03(-0.48%)
Dec 06, 2002 5.640 5.690 5.603 5.643 10,241,171 +0.00(+0.06%)
Dec 05, 2002 5.607 5.669 5.585 5.640 8,542,786 +0.07(+1.30%)
Dec 04, 2002 5.537 5.594 5.511 5.568 8,708,644 +0.03(+0.57%)
Dec 03, 2002 5.477 5.567 5.450 5.536 9,920,070 +0.12(+2.26%)
Dec 02, 2002 5.539 5.543 5.347 5.414 11,515,844 +0.01(+0.17%)
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.