Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
ConocoPhillips
(NY:
COP
)
120.70
-0.34 (-0.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 15, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2003
7.382
7.453
7.374
7.400
10,311,395
+0.02(+0.29%)
Dec 30, 2003
7.309
7.390
7.301
7.379
8,718,654
+0.06(+0.80%)
Dec 29, 2003
7.266
7.324
7.236
7.320
11,823,060
+0.05(+0.75%)
Dec 26, 2003
7.217
7.292
7.217
7.266
2,810,668
+0.05(+0.75%)
Dec 24, 2003
7.131
7.278
7.131
7.211
4,839,807
+0.08(+1.12%)
Dec 23, 2003
7.134
7.166
7.067
7.131
7,207,875
-0.03(-0.41%)
Dec 22, 2003
7.160
7.206
7.155
7.161
7,915,416
+0.00(+0.03%)
Dec 19, 2003
7.211
7.211
7.137
7.158
14,330,686
-0.06(-0.81%)
Dec 18, 2003
6.982
7.266
6.982
7.217
19,563,474
+0.24(+3.43%)
Dec 17, 2003
6.857
6.996
6.857
6.978
12,153,570
+0.10(+1.43%)
Dec 16, 2003
6.805
6.903
6.805
6.880
9,183,850
+0.08(+1.18%)
Dec 15, 2003
6.882
6.901
6.811
6.800
8,203,394
-0.08(-1.20%)
Dec 12, 2003
6.859
6.901
6.828
6.882
7,938,011
+0.00(+0.03%)
Dec 11, 2003
6.797
6.884
6.756
6.880
8,885,681
+0.08(+1.14%)
Dec 10, 2003
6.800
6.824
6.766
6.802
8,590,171
+0.00(+0.03%)
Dec 09, 2003
6.654
6.845
6.651
6.800
8,421,372
+0.03(+0.50%)
Dec 08, 2003
6.754
6.772
6.748
6.766
6,992,113
+0.01(+0.17%)
Dec 05, 2003
6.743
6.792
6.719
6.754
8,360,231
+0.03(+0.44%)
Dec 04, 2003
6.596
6.725
6.596
6.725
12,991,809
+0.13(+2.04%)
Dec 03, 2003
6.653
6.662
6.591
6.591
11,627,235
-0.03(-0.51%)
Dec 02, 2003
6.542
6.672
6.537
6.625
13,770,679
+0.08(+1.26%)
Dec 01, 2003
6.461
6.546
6.440
6.542
10,468,676
+0.14(+2.17%)
Nov 28, 2003
6.472
6.478
6.383
6.403
6,985,910
-0.07(-1.06%)
Nov 26, 2003
6.506
6.513
6.445
6.472
8,788,655
+0.01(+0.23%)
Nov 25, 2003
6.462
6.504
6.421
6.458
6,306,282
+0.00(+0.02%)
Nov 24, 2003
6.371
6.459
6.368
6.456
6,504,322
+0.09(+1.35%)
Nov 21, 2003
6.440
6.478
6.371
6.371
8,299,091
-0.07(-1.07%)
Nov 20, 2003
6.438
6.488
6.421
6.440
7,753,705
+0.00(+0.05%)
Nov 19, 2003
6.472
6.485
6.433
6.436
11,068,557
-0.01(-0.21%)
Nov 18, 2003
6.472
6.498
6.437
6.450
7,352,750
-0.00(-0.02%)
Nov 17, 2003
6.408
6.469
6.384
6.451
4,809,680
-0.02(-0.28%)
Nov 14, 2003
6.455
6.520
6.455
6.469
7,540,601
-0.03(-0.40%)
Nov 13, 2003
6.455
6.500
6.434
6.495
4,997,974
+0.06(+0.86%)
Nov 12, 2003
6.450
6.450
6.401
6.440
8,635,362
+0.02(+0.37%)
Nov 11, 2003
6.540
6.601
6.410
6.416
11,565,209
-0.12(-1.90%)
Nov 10, 2003
6.546
6.564
6.523
6.540
6,785,655
-0.02(-0.29%)
Nov 07, 2003
6.543
6.566
6.496
6.559
7,853,390
+0.02(+0.36%)
Nov 06, 2003
6.498
6.529
6.463
6.535
8,119,216
+0.04(+0.63%)
Nov 05, 2003
6.435
6.506
6.323
6.495
8,796,186
+0.06(+0.89%)
Nov 04, 2003
6.438
6.444
6.416
6.437
12,690,096
-0.00(-0.07%)
Nov 03, 2003
6.450
6.499
6.440
6.442
9,207,362
-0.02(-0.28%)
Oct 31, 2003
6.410
6.471
6.394
6.460
8,003,138
+0.10(+1.51%)
Oct 30, 2003
6.443
6.454
6.345
6.364
7,812,630
-0.07(-1.02%)
Oct 29, 2003
6.215
6.517
6.215
6.429
9,194,040
-0.05(-0.75%)
Oct 28, 2003
6.489
6.490
6.397
6.478
6,294,762
+0.01(+0.09%)
Oct 27, 2003
6.491
6.512
6.450
6.472
7,122,368
-0.02(-0.30%)
Oct 24, 2003
6.477
6.498
6.433
6.491
5,855,263
+0.01(+0.23%)
Oct 23, 2003
6.399
6.486
6.353
6.477
9,190,052
+0.07(+1.06%)
Oct 22, 2003
6.482
6.482
6.308
6.409
7,015,151
-0.07(-1.13%)
Oct 21, 2003
6.502
6.528
6.478
6.482
6,219,888
-0.03(-0.43%)
Oct 20, 2003
6.546
6.547
6.499
6.511
7,011,607
-0.03(-0.53%)
Oct 17, 2003
6.591
6.594
6.532
6.546
8,062,063
-0.02(-0.28%)
Oct 16, 2003
6.498
6.598
6.498
6.564
9,514,360
+0.07(+1.01%)
Oct 15, 2003
6.550
6.570
6.471
6.498
11,388,434
-0.05(-0.78%)
Oct 14, 2003
6.545
6.557
6.471
6.549
7,661,552
+0.01(+0.09%)
Oct 13, 2003
6.454
6.568
6.473
6.543
10,587,855
+0.09(+1.38%)
Oct 10, 2003
6.389
6.462
6.402
6.454
7,423,194
+0.07(+1.02%)
Oct 09, 2003
6.347
6.429
6.347
6.389
6,359,447
+0.04(+0.66%)
Oct 08, 2003
6.388
6.388
6.309
6.347
6,156,976
-0.06(-0.86%)
Oct 07, 2003
6.365
6.421
6.317
6.402
6,121,975
+0.04(+0.59%)
Oct 06, 2003
6.314
6.377
6.314
6.365
7,969,467
+0.05(+0.84%)
Oct 03, 2003
6.331
6.380
6.312
6.312
7,853,833
-0.00(-0.04%)
Oct 02, 2003
6.241
6.317
6.236
6.314
10,709,692
+0.06(+0.99%)
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
.