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
)
119.83
-0.87 (-0.72%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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
5.647
5.702
5.635
5.677
10,483,395
+0.03(+0.50%)
Apr 29, 2003
5.734
5.734
5.629
5.649
11,924,950
-0.07(-1.15%)
Apr 28, 2003
5.654
5.734
5.643
5.714
8,126,137
+0.02(+0.44%)
Apr 25, 2003
5.743
5.743
5.606
5.689
11,771,226
-0.05(-0.83%)
Apr 24, 2003
5.815
5.852
5.736
5.737
10,995,958
-0.09(-1.47%)
Apr 23, 2003
5.835
5.850
5.755
5.823
7,482,886
-0.02(-0.31%)
Apr 22, 2003
5.764
5.858
5.722
5.841
7,859,445
+0.08(+1.33%)
Apr 21, 2003
5.762
5.811
5.753
5.764
6,132,148
-0.02(-0.35%)
Apr 17, 2003
5.730
5.800
5.730
5.784
8,462,825
+0.05(+0.95%)
Apr 16, 2003
5.790
5.801
5.705
5.730
7,607,815
-0.05(-0.86%)
Apr 15, 2003
5.796
5.819
5.758
5.780
9,973,047
-0.01(-0.18%)
Apr 14, 2003
5.756
5.797
5.741
5.790
7,128,035
+0.03(+0.45%)
Apr 11, 2003
5.767
5.801
5.745
5.764
6,452,001
+0.01(+0.14%)
Apr 10, 2003
5.745
5.779
5.736
5.756
9,311,190
+0.01(+0.20%)
Apr 09, 2003
5.796
5.818
5.729
5.745
9,422,385
-0.04(-0.68%)
Apr 08, 2003
5.779
5.801
5.748
5.784
8,152,718
-0.05(-0.93%)
Apr 07, 2003
5.976
6.010
5.824
5.838
12,774,201
-0.10(-1.65%)
Apr 04, 2003
5.982
5.982
5.903
5.937
9,874,256
+0.03(+0.55%)
Apr 03, 2003
6.031
6.055
5.869
5.904
11,088,104
-0.12(-1.95%)
Apr 02, 2003
6.095
6.096
5.965
6.021
15,629,845
-0.08(-1.24%)
Apr 01, 2003
6.072
6.123
6.044
6.097
9,201,323
+0.05(+0.78%)
Mar 31, 2003
6.048
6.078
5.998
6.050
9,981,907
+0.00(+0.02%)
Mar 28, 2003
5.937
6.075
5.931
6.048
10,213,158
+0.11(+1.79%)
Mar 27, 2003
5.855
5.989
5.835
5.942
10,375,743
+0.09(+1.50%)
Mar 26, 2003
5.882
5.905
5.835
5.854
8,327,707
-0.02(-0.29%)
Mar 25, 2003
5.813
5.937
5.790
5.871
8,310,872
+0.11(+1.84%)
Mar 24, 2003
5.831
5.863
5.719
5.765
9,652,751
-0.06(-1.10%)
Mar 21, 2003
5.903
5.907
5.818
5.829
11,109,368
-0.05(-0.83%)
Mar 20, 2003
5.799
5.896
5.762
5.878
10,291,128
+0.08(+1.36%)
Mar 19, 2003
5.779
5.824
5.736
5.799
9,825,081
+0.05(+0.90%)
Mar 18, 2003
5.756
5.756
5.609
5.747
12,888,054
-0.01(-0.16%)
Mar 17, 2003
5.709
5.813
5.705
5.756
15,317,080
+0.05(+0.83%)
Mar 14, 2003
5.684
5.709
5.615
5.709
9,923,873
+0.04(+0.64%)
Mar 13, 2003
5.683
5.684
5.621
5.673
8,116,834
+0.06(+1.13%)
Mar 12, 2003
5.723
5.723
5.559
5.609
14,396,504
-0.11(-1.99%)
Mar 11, 2003
5.762
5.807
5.717
5.723
9,670,914
-0.02(-0.43%)
Mar 10, 2003
5.824
5.850
5.734
5.748
8,461,939
-0.08(-1.30%)
Mar 07, 2003
5.735
5.836
5.720
5.824
16,214,175
+0.09(+1.55%)
Mar 06, 2003
5.756
5.806
5.712
5.735
15,463,273
-0.06(-1.11%)
Mar 05, 2003
5.813
5.863
5.771
5.799
11,302,078
-0.01(-0.23%)
Mar 04, 2003
5.841
5.851
5.799
5.813
12,460,550
-0.03(-0.48%)
Mar 03, 2003
5.767
5.852
5.767
5.841
13,567,189
+0.12(+2.07%)
Feb 28, 2003
5.773
5.789
5.705
5.722
11,950,645
+0.00(+0.00%)
Feb 27, 2003
5.752
5.765
5.686
5.722
14,015,516
+0.05(+0.84%)
Feb 26, 2003
5.639
5.721
5.608
5.675
13,106,015
+0.04(+0.64%)
Feb 25, 2003
5.606
5.654
5.578
5.639
11,391,123
+0.03(+0.58%)
Feb 24, 2003
5.643
5.687
5.580
5.606
9,596,045
-0.03(-0.54%)
Feb 21, 2003
5.496
5.677
5.485
5.636
12,651,930
+0.15(+2.80%)
Feb 20, 2003
5.587
5.612
5.481
5.483
8,080,950
-0.10(-1.84%)
Feb 19, 2003
5.583
5.608
5.531
5.586
6,454,659
+0.02(+0.45%)
Feb 18, 2003
5.496
5.580
5.472
5.561
8,007,853
+0.06(+1.13%)
Feb 14, 2003
5.417
5.500
5.384
5.499
7,058,482
+0.09(+1.65%)
Feb 13, 2003
5.412
5.429
5.344
5.410
6,640,281
+0.01(+0.10%)
Feb 12, 2003
5.434
5.495
5.401
5.404
7,758,438
-0.07(-1.30%)
Feb 11, 2003
5.530
5.566
5.447
5.475
8,536,808
-0.03(-0.61%)
Feb 10, 2003
5.468
5.536
5.465
5.509
7,536,047
+0.02(+0.31%)
Feb 07, 2003
5.525
5.546
5.481
5.492
8,197,462
-0.02(-0.39%)
Feb 06, 2003
5.578
5.578
5.474
5.513
10,738,569
-0.06(-1.13%)
Feb 05, 2003
5.693
5.694
5.571
5.577
8,136,326
-0.07(-1.28%)
Feb 04, 2003
5.596
5.688
5.522
5.649
12,002,477
+0.05(+0.95%)
Feb 03, 2003
5.439
5.615
5.421
5.596
11,718,950
+0.16(+2.88%)
Jan 31, 2003
5.338
5.484
5.305
5.439
9,816,221
+0.08(+1.56%)
Jan 30, 2003
5.419
5.462
5.352
5.355
13,958,810
-0.06(-1.17%)
Jan 29, 2003
5.226
5.425
5.158
5.419
13,239,362
+0.24(+4.57%)
Jan 28, 2003
5.147
5.221
5.097
5.182
7,404,473
+0.07(+1.32%)
Jan 27, 2003
5.234
5.243
5.097
5.114
8,355,616
-0.12(-2.29%)
Jan 24, 2003
5.344
5.354
5.205
5.234
10,822,741
-0.13(-2.48%)
Jan 23, 2003
5.372
5.389
5.332
5.367
8,216,954
+0.01(+0.19%)
Jan 22, 2003
5.338
5.387
5.252
5.357
11,625,918
+0.01(+0.13%)
Jan 21, 2003
5.368
5.384
5.324
5.350
9,397,134
-0.08(-1.48%)
Jan 17, 2003
5.447
5.480
5.419
5.430
7,644,585
-0.02(-0.29%)
Jan 16, 2003
5.442
5.468
5.422
5.446
8,288,279
+0.06(+1.11%)
Jan 15, 2003
5.389
5.440
5.338
5.386
11,521,368
-0.00(-0.04%)
Jan 14, 2003
5.333
5.388
5.291
5.388
12,344,481
+0.06(+1.21%)
Jan 13, 2003
5.293
5.333
5.243
5.324
11,561,239
+0.05(+1.03%)
Jan 10, 2003
5.395
5.396
5.259
5.270
11,681,737
-0.15(-2.75%)
Jan 09, 2003
5.344
5.428
5.344
5.419
11,586,047
+0.05(+0.88%)
Jan 08, 2003
5.467
5.502
5.370
5.371
13,974,316
-0.10(-1.75%)
Jan 07, 2003
5.626
5.640
5.452
5.467
13,983,176
-0.21(-3.76%)
Jan 06, 2003
5.587
5.700
5.559
5.680
10,520,608
+0.10(+1.88%)
Jan 03, 2003
5.590
5.612
5.559
5.575
6,182,651
+0.01(+0.14%)
Jan 02, 2003
5.508
5.575
5.469
5.568
9,068,863
+0.11(+1.94%)
Dec 31, 2002
5.481
5.492
5.388
5.462
7,632,180
-0.02(-0.33%)
Dec 30, 2002
5.423
5.480
5.394
5.480
7,198,030
+0.08(+1.53%)
Dec 27, 2002
5.502
5.525
5.372
5.397
4,972,347
-0.09(-1.56%)
Dec 26, 2002
5.553
5.614
5.473
5.483
6,258,406
-0.06(-1.14%)
Dec 24, 2002
5.604
5.609
5.539
5.546
3,797,484
-0.06(-1.13%)
Dec 23, 2002
5.636
5.643
5.579
5.609
9,792,742
-0.03(-0.46%)
Dec 20, 2002
5.536
5.635
5.521
5.635
12,374,606
+0.12(+2.19%)
Dec 19, 2002
5.525
5.582
5.485
5.515
11,193,983
-0.05(-0.85%)
Dec 18, 2002
5.547
5.626
5.542
5.562
10,657,055
-0.06(-1.02%)
Dec 17, 2002
5.599
5.640
5.570
5.620
12,353,784
+0.02(+0.36%)
Dec 16, 2002
5.474
5.599
5.465
5.599
14,332,268
+0.14(+2.50%)
Dec 13, 2002
5.530
5.568
5.436
5.463
16,917,676
-0.10(-1.73%)
Dec 12, 2002
5.575
5.603
5.496
5.559
13,637,628
-0.04(-0.67%)
Dec 11, 2002
5.677
5.677
5.587
5.596
8,447,763
-0.08(-1.41%)
Dec 10, 2002
5.621
5.680
5.559
5.676
8,236,446
+0.07(+1.23%)
Dec 09, 2002
5.660
5.728
5.604
5.607
10,292,900
-0.03(-0.48%)
Dec 06, 2002
5.631
5.680
5.594
5.634
10,257,903
+0.00(+0.06%)
Dec 05, 2002
5.598
5.660
5.575
5.631
8,556,743
+0.07(+1.30%)
Dec 04, 2002
5.528
5.585
5.502
5.559
8,722,872
+0.03(+0.57%)
Dec 03, 2002
5.468
5.557
5.441
5.527
9,936,277
+0.12(+2.26%)
Dec 02, 2002
5.530
5.534
5.338
5.405
11,534,658
+0.01(+0.17%)
Nov 29, 2002
5.457
5.457
5.377
5.396
4,753,057
-0.03(-0.56%)
Nov 27, 2002
5.361
5.450
5.355
5.427
8,468,141
+0.09(+1.65%)
Nov 26, 2002
5.474
5.474
5.333
5.338
10,696,040
-0.13(-2.35%)
Nov 25, 2002
5.378
5.487
5.352
5.467
13,125,508
-0.01(-0.23%)
Nov 22, 2002
5.636
5.636
5.352
5.480
15,222,718
-0.16(-2.78%)
Nov 21, 2002
5.636
5.640
5.555
5.636
7,460,292
+0.04(+0.75%)
Nov 20, 2002
5.530
5.595
5.501
5.595
11,406,185
+0.10(+1.79%)
Nov 19, 2002
5.594
5.626
5.481
5.496
8,025,131
-0.09(-1.60%)
Nov 18, 2002
5.530
5.586
5.483
5.586
5,730,337
+0.08(+1.52%)
Nov 15, 2002
5.445
5.518
5.436
5.502
8,498,709
+0.06(+1.06%)
Nov 14, 2002
5.327
5.451
5.288
5.445
11,112,912
+0.19(+3.52%)
Nov 13, 2002
5.395
5.429
5.208
5.259
7,721,226
-0.15(-2.75%)
Nov 12, 2002
5.446
5.463
5.377
5.408
6,802,865
-0.02(-0.33%)
Nov 11, 2002
5.536
5.564
5.399
5.427
5,373,714
-0.13(-2.34%)
Nov 08, 2002
5.575
5.630
5.513
5.556
7,336,693
+0.00(+0.06%)
Nov 07, 2002
5.530
5.570
5.481
5.553
10,404,539
+0.02(+0.41%)
Nov 06, 2002
5.542
5.559
5.369
5.530
10,088,673
+0.06(+1.14%)
Nov 05, 2002
5.429
5.510
5.373
5.468
7,800,081
+0.09(+1.59%)
Nov 04, 2002
5.474
5.474
5.316
5.382
9,150,377
-0.07(-1.20%)
Nov 01, 2002
5.474
5.542
5.397
5.448
14,680,474
-0.03(-0.47%)
Oct 31, 2002
5.632
5.642
5.434
5.474
17,702,690
-0.08(-1.36%)
Oct 30, 2002
5.367
5.575
5.367
5.550
17,001,404
+0.27(+5.20%)
Oct 29, 2002
5.361
5.361
5.183
5.275
9,728,062
-0.15(-2.75%)
Oct 28, 2002
5.423
5.534
5.340
5.424
7,235,243
+0.07(+1.22%)
Oct 25, 2002
5.353
5.429
5.255
5.359
9,604,462
+0.03(+0.57%)
Oct 24, 2002
5.485
5.489
5.299
5.328
8,715,784
-0.08(-1.54%)
Oct 23, 2002
5.327
5.440
5.271
5.412
10,166,199
+0.08(+1.59%)
Oct 22, 2002
5.378
5.395
5.237
5.327
12,457,005
-0.16(-2.86%)
Oct 21, 2002
5.503
5.525
5.407
5.484
7,104,998
-0.04(-0.65%)
Oct 18, 2002
5.530
5.583
5.432
5.520
6,111,769
-0.04(-0.73%)
Oct 17, 2002
5.559
5.580
5.482
5.561
9,592,058
+0.14(+2.56%)
Oct 16, 2002
5.446
5.492
5.372
5.422
6,958,805
-0.02(-0.44%)
Oct 15, 2002
5.395
5.463
5.389
5.446
8,169,552
+0.10(+1.92%)
Oct 14, 2002
5.164
5.364
5.138
5.343
6,819,700
+0.18(+3.48%)
Oct 11, 2002
5.152
5.226
5.121
5.164
12,725,913
+0.03(+0.62%)
Oct 10, 2002
5.041
5.142
4.969
5.132
14,843,059
+0.09(+1.81%)
Oct 09, 2002
5.186
5.243
5.034
5.041
8,379,539
-0.20(-3.87%)
Oct 08, 2002
5.254
5.269
5.109
5.244
10,160,440
+0.06(+1.11%)
Oct 07, 2002
5.361
5.423
5.185
5.186
10,645,093
-0.11(-2.13%)
Oct 04, 2002
5.487
5.542
5.259
5.299
8,240,877
-0.19(-3.43%)
Oct 03, 2002
5.344
5.519
5.310
5.487
10,851,979
+0.15(+2.79%)
Oct 02, 2002
5.430
5.543
5.316
5.338
8,509,784
-0.09(-1.68%)
Oct 01, 2002
5.192
5.430
5.183
5.430
14,017,731
+0.21(+4.04%)
Sep 30, 2002
5.329
5.329
5.177
5.219
11,214,805
-0.17(-3.10%)
Sep 27, 2002
5.522
5.597
5.384
5.386
10,688,065
-0.16(-2.97%)
Sep 26, 2002
5.468
5.582
5.451
5.551
12,068,042
+0.13(+2.37%)
Sep 25, 2002
5.361
5.459
5.279
5.422
9,179,173
+0.09(+1.63%)
Sep 24, 2002
5.440
5.440
5.317
5.335
9,624,398
-0.13(-2.44%)
Sep 23, 2002
5.509
5.552
5.395
5.468
10,782,427
-0.04(-0.72%)
Sep 20, 2002
5.638
5.658
5.508
5.508
12,092,851
-0.12(-2.09%)
Sep 19, 2002
5.624
5.718
5.590
5.625
8,658,192
-0.06(-0.97%)
Sep 18, 2002
5.638
5.731
5.537
5.680
8,833,625
+0.04(+0.76%)
Sep 17, 2002
5.779
5.796
5.638
5.638
11,672,434
-0.22(-3.72%)
Sep 16, 2002
5.773
5.855
5.762
5.855
8,409,221
-0.01(-0.13%)
Sep 13, 2002
5.813
5.892
5.807
5.863
6,308,023
-0.02(-0.36%)
Sep 12, 2002
5.921
5.925
5.844
5.885
10,636,676
-0.04(-0.61%)
Sep 11, 2002
5.908
5.948
5.903
5.921
8,248,408
+0.04(+0.67%)
Sep 10, 2002
5.801
5.885
5.796
5.881
1,240,428
+0.10(+1.66%)
Sep 09, 2002
5.781
5.810
5.717
5.785
10,020,006
-0.01(-0.14%)
Sep 06, 2002
5.863
5.897
5.773
5.793
14,188,733
-0.03(-0.52%)
Sep 05, 2002
5.801
5.866
5.734
5.824
15,306,004
-0.01(-0.19%)
Sep 04, 2002
5.976
5.976
5.724
5.835
20,480,364
-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
.