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
)
117.25
-0.40 (-0.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
May 30, 2003
6.016
6.129
5.981
6.091
9,693,950
+0.11(+1.85%)
May 29, 2003
6.116
6.116
5.954
5.981
11,399,983
-0.09(-1.56%)
May 28, 2003
6.142
6.162
6.068
6.075
12,227,969
-0.06(-1.05%)
May 27, 2003
6.000
6.147
5.976
6.140
12,146,898
+0.14(+2.33%)
May 23, 2003
5.971
6.017
5.954
6.000
10,114,810
+0.03(+0.49%)
May 22, 2003
5.978
5.993
5.939
5.971
5,907,542
-0.03(-0.47%)
May 21, 2003
5.861
6.012
5.823
5.999
11,205,944
+0.14(+2.35%)
May 20, 2003
5.880
5.897
5.801
5.861
7,633,066
+0.02(+0.33%)
May 19, 2003
5.867
5.907
5.842
5.842
6,974,310
-0.04(-0.63%)
May 16, 2003
5.869
5.907
5.826
5.879
9,259,357
+0.01(+0.17%)
May 15, 2003
5.858
5.884
5.843
5.869
7,385,424
+0.02(+0.39%)
May 14, 2003
5.886
5.897
5.824
5.846
5,681,606
-0.03(-0.48%)
May 13, 2003
5.808
5.905
5.767
5.875
6,818,371
+0.08(+1.30%)
May 12, 2003
5.737
5.817
5.723
5.799
8,204,550
+0.07(+1.14%)
May 09, 2003
5.793
5.800
5.688
5.734
12,911,091
-0.06(-1.11%)
May 08, 2003
5.846
5.897
5.790
5.798
10,982,224
-0.06(-1.02%)
May 07, 2003
5.840
5.869
5.782
5.858
12,547,380
+0.03(+0.58%)
May 06, 2003
5.818
5.868
5.801
5.824
11,014,121
+0.01(+0.10%)
May 05, 2003
5.813
5.835
5.773
5.818
7,546,679
+0.01(+0.10%)
May 02, 2003
5.722
5.846
5.711
5.813
9,483,964
+0.13(+2.32%)
May 01, 2003
5.704
5.723
5.629
5.680
7,897,544
+0.00(+0.06%)
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%)
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
.