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
)
121.71
+1.88 (+1.57%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 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%)
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
.