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
UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2003
6.048
6.077
5.997
6.049
9,982,657
+0.00(+0.02%)
Mar 28, 2003
5.936
6.075
5.931
6.048
10,213,926
+0.11(+1.79%)
Mar 27, 2003
5.855
5.988
5.835
5.942
10,376,523
+0.09(+1.50%)
Mar 26, 2003
5.882
5.905
5.835
5.854
8,328,332
-0.02(-0.29%)
Mar 25, 2003
5.812
5.936
5.790
5.871
8,311,497
+0.11(+1.84%)
Mar 24, 2003
5.830
5.863
5.718
5.765
9,653,476
-0.06(-1.10%)
Mar 21, 2003
5.902
5.907
5.818
5.829
11,110,203
-0.05(-0.83%)
Mar 20, 2003
5.799
5.896
5.761
5.878
10,291,901
+0.08(+1.36%)
Mar 19, 2003
5.778
5.823
5.735
5.799
9,825,820
+0.05(+0.90%)
Mar 18, 2003
5.756
5.756
5.609
5.747
12,889,023
-0.01(-0.16%)
Mar 17, 2003
5.708
5.812
5.705
5.756
15,318,230
+0.05(+0.83%)
Mar 14, 2003
5.683
5.708
5.615
5.708
9,924,618
+0.04(+0.64%)
Mar 13, 2003
5.682
5.683
5.620
5.672
8,117,444
+0.06(+1.13%)
Mar 12, 2003
5.723
5.723
5.558
5.609
14,397,586
-0.11(-1.99%)
Mar 11, 2003
5.761
5.806
5.716
5.723
9,671,640
-0.02(-0.43%)
Mar 10, 2003
5.823
5.849
5.733
5.748
8,462,575
-0.08(-1.30%)
Mar 07, 2003
5.734
5.836
5.720
5.823
16,215,394
+0.09(+1.55%)
Mar 06, 2003
5.756
5.805
5.712
5.734
15,464,435
-0.06(-1.11%)
Mar 05, 2003
5.812
5.863
5.770
5.799
11,302,927
-0.01(-0.23%)
Mar 04, 2003
5.840
5.850
5.799
5.812
12,461,486
-0.03(-0.48%)
Mar 03, 2003
5.767
5.852
5.767
5.840
13,568,208
+0.12(+2.07%)
Feb 28, 2003
5.773
5.788
5.705
5.722
11,951,543
+0.00(+0.00%)
Feb 27, 2003
5.751
5.765
5.686
5.722
14,016,569
+0.05(+0.84%)
Feb 26, 2003
5.638
5.721
5.608
5.674
13,107,000
+0.04(+0.64%)
Feb 25, 2003
5.606
5.654
5.577
5.638
11,391,979
+0.03(+0.58%)
Feb 24, 2003
5.643
5.687
5.580
5.606
9,596,766
-0.03(-0.54%)
Feb 21, 2003
5.496
5.677
5.485
5.636
12,652,880
+0.15(+2.80%)
Feb 20, 2003
5.586
5.611
5.480
5.483
8,081,557
-0.10(-1.84%)
Feb 19, 2003
5.583
5.608
5.531
5.585
6,455,144
+0.02(+0.45%)
Feb 18, 2003
5.496
5.580
5.471
5.560
8,008,455
+0.06(+1.13%)
Feb 14, 2003
5.417
5.499
5.383
5.498
7,059,012
+0.09(+1.65%)
Feb 13, 2003
5.411
5.428
5.344
5.409
6,640,779
+0.01(+0.10%)
Feb 12, 2003
5.434
5.495
5.400
5.404
7,759,021
-0.07(-1.30%)
Feb 11, 2003
5.530
5.566
5.446
5.475
8,537,449
-0.03(-0.61%)
Feb 10, 2003
5.468
5.536
5.464
5.508
7,536,613
+0.02(+0.31%)
Feb 07, 2003
5.524
5.546
5.480
5.492
8,198,077
-0.02(-0.39%)
Feb 06, 2003
5.577
5.577
5.473
5.513
10,739,375
-0.06(-1.13%)
Feb 05, 2003
5.692
5.694
5.571
5.576
8,136,937
-0.07(-1.28%)
Feb 04, 2003
5.595
5.688
5.522
5.648
12,003,379
+0.05(+0.95%)
Feb 03, 2003
5.439
5.615
5.420
5.595
11,719,831
+0.16(+2.88%)
Jan 31, 2003
5.338
5.484
5.304
5.439
9,816,959
+0.08(+1.56%)
Jan 30, 2003
5.418
5.461
5.352
5.355
13,959,859
-0.06(-1.17%)
Jan 29, 2003
5.225
5.425
5.158
5.418
13,240,356
+0.24(+4.57%)
Jan 28, 2003
5.146
5.221
5.097
5.181
7,405,029
+0.07(+1.32%)
Jan 27, 2003
5.233
5.242
5.097
5.113
8,356,244
-0.12(-2.29%)
Jan 24, 2003
5.344
5.354
5.205
5.233
10,823,554
-0.13(-2.48%)
Jan 23, 2003
5.372
5.389
5.331
5.366
8,217,571
+0.01(+0.19%)
Jan 22, 2003
5.338
5.387
5.251
5.356
11,626,792
+0.01(+0.13%)
Jan 21, 2003
5.367
5.383
5.323
5.349
9,397,840
-0.08(-1.48%)
Jan 17, 2003
5.446
5.479
5.418
5.429
7,645,159
-0.02(-0.29%)
Jan 16, 2003
5.442
5.468
5.422
5.445
8,288,901
+0.06(+1.11%)
Jan 15, 2003
5.389
5.440
5.338
5.385
11,522,233
-0.00(-0.04%)
Jan 14, 2003
5.332
5.388
5.291
5.388
12,345,408
+0.06(+1.21%)
Jan 13, 2003
5.293
5.332
5.242
5.323
11,562,107
+0.05(+1.03%)
Jan 10, 2003
5.394
5.396
5.259
5.269
11,682,615
-0.15(-2.75%)
Jan 09, 2003
5.344
5.427
5.344
5.418
11,586,918
+0.05(+0.88%)
Jan 08, 2003
5.467
5.502
5.370
5.371
13,975,365
-0.10(-1.75%)
Jan 07, 2003
5.626
5.639
5.452
5.467
13,984,226
-0.21(-3.76%)
Jan 06, 2003
5.586
5.699
5.558
5.680
10,521,398
+0.10(+1.88%)
Jan 03, 2003
5.590
5.611
5.558
5.575
6,183,115
+0.01(+0.14%)
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
.