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
)
124.34
-1.28 (-1.02%)
Official Closing Price
Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2003
5.692
5.748
5.680
5.723
10,400,133
+0.03(+0.50%)
Apr 29, 2003
5.779
5.779
5.674
5.694
11,830,239
-0.07(-1.15%)
Apr 28, 2003
5.700
5.779
5.688
5.760
8,061,597
+0.03(+0.44%)
Apr 25, 2003
5.788
5.788
5.651
5.735
11,677,736
-0.05(-0.83%)
Apr 24, 2003
5.861
5.899
5.782
5.783
10,908,625
-0.09(-1.47%)
Apr 23, 2003
5.882
5.897
5.801
5.869
7,423,455
-0.02(-0.31%)
Apr 22, 2003
5.810
5.905
5.768
5.887
7,797,023
+0.08(+1.33%)
Apr 21, 2003
5.808
5.858
5.799
5.810
6,083,445
-0.02(-0.35%)
Apr 17, 2003
5.776
5.847
5.776
5.831
8,395,611
+0.05(+0.95%)
Apr 16, 2003
5.836
5.848
5.751
5.776
7,547,392
-0.05(-0.86%)
Apr 15, 2003
5.842
5.866
5.804
5.826
9,893,839
-0.01(-0.18%)
Apr 14, 2003
5.802
5.843
5.787
5.836
7,071,422
+0.03(+0.45%)
Apr 11, 2003
5.814
5.848
5.791
5.810
6,400,758
+0.01(+0.14%)
Apr 10, 2003
5.791
5.825
5.782
5.802
9,237,238
+0.01(+0.20%)
Apr 09, 2003
5.842
5.865
5.775
5.791
9,347,550
-0.04(-0.68%)
Apr 08, 2003
5.825
5.848
5.794
5.831
8,087,967
-0.05(-0.93%)
Apr 07, 2003
6.024
6.058
5.870
5.885
12,672,745
-0.10(-1.65%)
Apr 04, 2003
6.030
6.030
5.950
5.984
9,795,832
+0.03(+0.55%)
Apr 03, 2003
6.080
6.104
5.916
5.951
11,000,040
-0.12(-1.95%)
Apr 02, 2003
6.143
6.145
6.013
6.070
15,505,709
-0.08(-1.24%)
Apr 01, 2003
6.121
6.172
6.092
6.146
9,128,244
+0.05(+0.78%)
Mar 31, 2003
6.097
6.126
6.046
6.098
9,902,629
+0.00(+0.02%)
Mar 28, 2003
5.984
6.124
5.979
6.097
10,132,043
+0.11(+1.79%)
Mar 27, 2003
5.902
6.037
5.882
5.990
10,293,337
+0.09(+1.50%)
Mar 26, 2003
5.930
5.952
5.882
5.901
8,261,566
-0.02(-0.29%)
Mar 25, 2003
5.859
5.984
5.836
5.918
8,244,865
+0.11(+1.84%)
Mar 24, 2003
5.877
5.910
5.765
5.811
9,576,086
-0.06(-1.10%)
Mar 21, 2003
5.950
5.955
5.865
5.876
11,021,135
-0.05(-0.83%)
Mar 20, 2003
5.845
5.943
5.808
5.925
10,209,394
+0.08(+1.36%)
Mar 19, 2003
5.825
5.870
5.782
5.845
9,747,048
+0.05(+0.90%)
Mar 18, 2003
5.802
5.802
5.654
5.793
12,785,695
-0.01(-0.16%)
Mar 17, 2003
5.754
5.859
5.751
5.802
15,195,428
+0.05(+0.83%)
Mar 14, 2003
5.729
5.754
5.660
5.754
9,845,055
+0.04(+0.64%)
Mar 13, 2003
5.728
5.729
5.666
5.718
8,052,368
+0.06(+1.13%)
Mar 12, 2003
5.769
5.769
5.603
5.654
14,282,164
-0.11(-1.99%)
Mar 11, 2003
5.808
5.853
5.762
5.769
9,594,105
-0.03(-0.43%)
Mar 10, 2003
5.870
5.897
5.779
5.794
8,394,732
-0.08(-1.30%)
Mar 07, 2003
5.781
5.883
5.766
5.870
16,085,399
+0.09(+1.55%)
Mar 06, 2003
5.802
5.852
5.758
5.781
15,340,460
-0.06(-1.11%)
Mar 05, 2003
5.859
5.910
5.817
5.845
11,212,314
-0.01(-0.23%)
Mar 04, 2003
5.887
5.898
5.845
5.859
12,361,585
-0.03(-0.48%)
Mar 03, 2003
5.814
5.899
5.814
5.887
13,459,435
+0.12(+2.07%)
Feb 28, 2003
5.819
5.835
5.751
5.768
11,855,730
+0.00(+0.00%)
Feb 27, 2003
5.798
5.811
5.732
5.768
13,904,201
+0.05(+0.84%)
Feb 26, 2003
5.684
5.767
5.653
5.720
13,001,925
+0.04(+0.64%)
Feb 25, 2003
5.651
5.700
5.622
5.684
11,300,652
+0.03(+0.58%)
Feb 24, 2003
5.688
5.733
5.625
5.651
9,519,831
-0.03(-0.54%)
Feb 21, 2003
5.540
5.723
5.529
5.682
12,551,445
+0.15(+2.80%)
Feb 20, 2003
5.631
5.657
5.525
5.527
8,016,769
-0.10(-1.84%)
Feb 19, 2003
5.628
5.653
5.576
5.630
6,403,395
+0.03(+0.45%)
Feb 18, 2003
5.540
5.625
5.515
5.605
7,944,253
+0.06(+1.13%)
Feb 14, 2003
5.461
5.544
5.427
5.543
7,002,422
+0.09(+1.65%)
Feb 13, 2003
5.455
5.472
5.387
5.453
6,587,542
+0.01(+0.10%)
Feb 12, 2003
5.478
5.539
5.444
5.447
7,696,819
-0.07(-1.30%)
Feb 11, 2003
5.575
5.611
5.490
5.519
8,469,006
-0.03(-0.61%)
Feb 10, 2003
5.512
5.580
5.509
5.553
7,476,194
+0.02(+0.31%)
Feb 07, 2003
5.569
5.591
5.525
5.536
8,132,355
-0.02(-0.39%)
Feb 06, 2003
5.622
5.622
5.518
5.558
10,653,281
-0.06(-1.13%)
Feb 05, 2003
5.738
5.740
5.616
5.621
8,071,706
-0.07(-1.28%)
Feb 04, 2003
5.641
5.734
5.567
5.694
11,907,151
+0.05(+0.95%)
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
.