COP: ConocoPhillips Historical Data

2003 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 20.7842

CLOSE 20.7921

Low

LOW 17.4

High

HIGH 25.46

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2003	18.81	19.04	18.68	19.01
01/03/2003	19.09	19.16	18.98	19.04
01/06/2003	19.08	19.47	18.98	19.4
01/07/2003	19.21	19.27	18.62	18.67
01/08/2003	18.67	18.79	18.34	18.34
01/09/2003	18.25	18.54	18.25	18.51
01/10/2003	18.42	18.43	17.96	18
01/13/2003	18.08	18.21	17.9	18.18
01/14/2003	18.21	18.4	18.07	18.4
01/15/2003	18.41	18.58	18.23	18.39
01/16/2003	18.59	18.68	18.52	18.6
01/17/2003	18.6	18.71	18.51	18.54
01/21/2003	18.33	18.39	18.18	18.27
01/22/2003	18.23	18.4	17.93	18.29
01/23/2003	18.35	18.41	18.2	18.33
01/24/2003	18.25	18.29	17.77	17.87
01/27/2003	17.87	17.9	17.4	17.46
01/28/2003	17.58	17.83	17.41	17.7
01/29/2003	17.85	18.53	17.62	18.51
01/30/2003	18.51	18.65	18.28	18.29
01/31/2003	18.23	18.73	18.12	18.57
02/03/2003	18.57	19.18	18.51	19.11
02/04/2003	19.11	19.43	18.86	19.29
02/05/2003	19.44	19.45	19.03	19.05
02/06/2003	19.05	19.05	18.69	18.83
02/07/2003	18.87	18.94	18.72	18.76
02/10/2003	18.68	18.91	18.66	18.81
02/11/2003	18.89	19.01	18.6	18.7
02/12/2003	18.56	18.77	18.44	18.46
02/13/2003	18.48	18.54	18.25	18.47
02/14/2003	18.5	18.78	18.39	18.78
02/18/2003	18.77	19.06	18.69	18.99
02/19/2003	19.07	19.15	18.89	19.08
02/20/2003	19.08	19.16	18.72	18.73
02/21/2003	18.77	19.39	18.73	19.25
02/24/2003	19.27	19.42	19.06	19.15
02/25/2003	19.15	19.31	19.05	19.26
02/26/2003	19.26	19.54	19.15	19.38
02/27/2003	19.64	19.69	19.42	19.54
02/28/2003	19.72	19.77	19.48	19.54
03/03/2003	19.7	19.99	19.7	19.95
03/04/2003	19.95	19.98	19.8	19.85
03/05/2003	19.85	20.02	19.71	19.8
03/06/2003	19.66	19.83	19.51	19.58
03/07/2003	19.58	19.93	19.53	19.89
03/10/2003	19.89	19.98	19.58	19.63
03/11/2003	19.68	19.83	19.52	19.55
03/12/2003	19.55	19.55	18.98	19.16
03/13/2003	19.41	19.41	19.2	19.37
03/14/2003	19.41	19.5	19.18	19.5
03/17/2003	19.5	19.85	19.48	19.66
03/18/2003	19.66	19.66	19.16	19.63
03/19/2003	19.74	19.89	19.59	19.8
03/20/2003	19.8	20.14	19.68	20.07
03/21/2003	20.16	20.17	19.87	19.91
03/24/2003	19.91	20.02	19.53	19.69
03/25/2003	19.85	20.27	19.77	20.05
03/26/2003	20.09	20.17	19.93	19.99
03/27/2003	20	20.45	19.93	20.29
03/28/2003	20.27	20.75	20.26	20.66
03/31/2003	20.66	20.76	20.48	20.66
04/01/2003	20.74	20.91	20.64	20.82
04/02/2003	20.81	20.82	20.37	20.56
04/03/2003	20.6	20.68	20.04	20.16
04/04/2003	20.43	20.43	20.16	20.27
04/07/2003	20.41	20.53	19.89	19.94
04/08/2003	19.74	19.81	19.63	19.75
04/09/2003	19.79	19.87	19.57	19.62
04/10/2003	19.62	19.74	19.59	19.66
04/11/2003	19.7	19.81	19.62	19.68
04/14/2003	19.66	19.8	19.61	19.77
04/15/2003	19.79	19.87	19.67	19.74
04/16/2003	19.77	19.81	19.48	19.57
04/17/2003	19.57	19.81	19.57	19.75
04/21/2003	19.68	19.85	19.65	19.68
04/22/2003	19.68	20	19.54	19.95
04/23/2003	19.93	19.98	19.65	19.89
04/24/2003	19.86	19.99	19.59	19.59
04/25/2003	19.61	19.61	19.15	19.43
04/28/2003	19.31	19.58	19.27	19.52
04/29/2003	19.58	19.58	19.22	19.29
04/30/2003	19.28	19.47	19.25	19.39
05/01/2003	19.48	19.55	19.22	19.4
05/02/2003	19.54	19.97	19.5	19.85
05/05/2003	19.85	19.93	19.72	19.87
05/06/2003	19.87	20.04	19.81	19.89
05/07/2003	19.94	20.04	19.75	20
05/08/2003	19.97	20.14	19.77	19.8
05/09/2003	19.79	19.81	19.43	19.58
05/12/2003	19.59	19.87	19.55	19.8
05/13/2003	19.84	20.17	19.7	20.06
05/14/2003	20.1	20.14	19.89	19.97
05/15/2003	20	20.09	19.95	20.04
05/16/2003	20.04	20.17	19.9	20.08
05/19/2003	20.04	20.17	19.95	19.95
05/20/2003	20.08	20.14	19.81	20.02
05/21/2003	20.02	20.53	19.89	20.49
05/22/2003	20.42	20.47	20.28	20.39
05/23/2003	20.39	20.55	20.33	20.49
05/27/2003	20.49	20.99	20.41	20.97
05/28/2003	20.98	21.05	20.72	20.75
05/29/2003	20.89	20.89	20.33	20.42
05/30/2003	20.54	20.93	20.42	20.8
06/02/2003	20.9	21.37	20.85	21.22
06/03/2003	21.3	21.37	21.09	21.33
06/04/2003	21.28	21.57	21.28	21.37
06/05/2003	21.3	21.33	21.12	21.27
06/06/2003	21.35	21.39	21.06	21.08
06/09/2003	20.81	20.88	20.74	20.83
06/10/2003	21.1	21.17	20.88	21.03
06/11/2003	21.12	21.33	21.02	21.31
06/12/2003	21.32	21.43	21.23	21.37
06/13/2003	21.24	21.25	20.79	20.93
06/16/2003	21.12	21.26	20.86	21.11
06/17/2003	21.11	21.17	21	21.13
06/18/2003	21.13	21.16	21.01	21.1
06/19/2003	21.1	21.2	20.69	21.1
06/20/2003	21.2	21.22	21.06	21.12
06/23/2003	21.16	21.19	21.1	21.15
06/24/2003	21.15	21.2	21.1	21.13
06/25/2003	21.16	21.3	20.9	20.92
06/26/2003	20.95	21.08	20.81	21.05
06/27/2003	21.05	21.18	21	21.09
06/30/2003	21.18	21.24	21.06	21.12
07/01/2003	21.1	21.24	20.91	21.21
07/02/2003	21.21	21.28	20.83	21.22
07/03/2003	21.12	21.12	20.86	21.05
07/07/2003	21.08	21.13	20.78	20.79
07/08/2003	20.78	20.8	20.45	20.58
07/09/2003	20.53	20.58	20.43	20.5
07/10/2003	20.54	20.56	20.29	20.39
07/11/2003	20.43	20.83	20.43	20.6
07/14/2003	20.87	20.87	20.62	20.68
07/15/2003	20.68	20.73	20.38	20.43
07/16/2003	20.44	20.51	20.16	20.39
07/17/2003	20.39	20.61	20.32	20.33
07/18/2003	20.62	20.81	20.53	20.7
07/21/2003	20.72	20.81	20.55	20.62
07/22/2003	20.17	20.89	20.17	20.79
07/23/2003	20.78	20.85	20.45	20.56
07/24/2003	20.58	20.73	20.3	20.3
07/25/2003	20.43	20.61	20.3	20.41
07/28/2003	20.39	20.76	20.39	20.41
07/29/2003	20.29	20.4	19.95	20.02
07/30/2003	20.35	20.36	20.04	20.04
07/31/2003	20.29	20.52	20.14	20.17
08/01/2003	20.17	20.17	19.77	20.05
08/04/2003	20.16	20.21	19.92	20.15
08/05/2003	20.26	20.48	20.11	20.11
08/06/2003	20.16	20.5	20.06	20.33
08/07/2003	20.37	20.71	20.35	20.68
08/08/2003	20.8	20.86	20.59	20.81
08/11/2003	20.8	21	20.73	20.79
08/12/2003	20.81	21	20.68	21
08/13/2003	21.08	21.16	20.95	21
08/14/2003	21.09	21.17	21.01	21.15
08/15/2003	21.16	21.16	20.94	21.07
08/18/2003	21.07	21.18	21.05	21.16
08/19/2003	21.14	21.19	21.04	21.17
08/20/2003	21.16	21.18	21.05	21.07
08/21/2003	21.14	21.18	21	21.13
08/22/2003	21.16	21.16	20.89	20.92
08/25/2003	20.91	21.01	20.86	20.95
08/26/2003	20.89	21.01	20.75	20.93
08/27/2003	20.93	21.17	20.93	21.13
08/28/2003	21.14	21.43	21.03	21.41
08/29/2003	21.41	21.58	21.33	21.52
09/02/2003	21.57	21.91	21.4	21.91
09/03/2003	21.78	21.95	21.72	21.87
09/04/2003	21.89	22	21.85	21.89
09/05/2003	21.9	21.92	21.54	21.62
09/08/2003	21.91	21.92	21.69	21.87
09/09/2003	21.8	22	21.68	22
09/10/2003	21.99	22.03	21.81	21.86
09/11/2003	21.87	22.05	21.72	21.76
09/12/2003	21.77	21.8	21.6	21.77
09/15/2003	21.74	21.75	21.59	21.7
09/16/2003	21.69	21.91	21.62	21.91
09/17/2003	21.91	21.91	21.47	21.52
09/18/2003	21.51	21.62	21.49	21.59
09/19/2003	21.59	21.68	21.46	21.59
09/22/2003	21.51	21.51	21.23	21.45
09/23/2003	21.47	21.55	21.42	21.53
09/24/2003	22.15	22.17	21.4	21.49
09/25/2003	21.53	21.62	21.26	21.26
09/26/2003	21.28	21.29	21.01	21.03
09/29/2003	21.01	21.01	20.76	20.91
09/30/2003	20.87	21.2	20.66	21.1
10/01/2003	21.14	21.41	21.1	21.35
10/02/2003	20.93	21.59	20.93	21.57
10/03/2003	21.62	21.8	21.56	21.56
10/06/2003	21.57	21.79	21.57	21.74
10/07/2003	21.74	21.93	21.57	21.87
10/08/2003	21.82	21.82	21.54	21.68
10/09/2003	21.68	21.96	21.68	21.82
10/10/2003	21.89	22.07	21.84	22.04
10/13/2003	22.16	22.43	22.11	22.35
10/14/2003	22.35	22.4	22.1	22.37
10/15/2003	22.37	22.47	22.1	22.19
10/16/2003	22.19	22.53	22.19	22.44
10/17/2003	22.51	22.53	22.29	22.36
10/20/2003	22.36	22.37	22.19	22.24
10/21/2003	22.21	22.29	22.12	22.14
10/22/2003	22.14	22.14	21.54	21.89
10/23/2003	21.86	22.15	21.7	22.12
10/24/2003	22.12	22.19	21.97	22.17
10/27/2003	22.17	22.24	22.03	22.11
10/28/2003	22.16	22.2	21.85	22.12
10/29/2003	21.23	22.26	21.23	21.96
10/30/2003	21.99	22.06	21.66	21.79
10/31/2003	21.89	22.12	21.82	22.03
11/03/2003	22.03	22.22	21.94	21.96
11/04/2003	21.99	22.02	21.9	21.98
11/05/2003	21.98	22.22	21.6	22.18
11/06/2003	22.19	22.36	22.06	22.32
11/07/2003	22.35	22.43	22.19	22.4
11/10/2003	22.36	22.42	22.28	22.34
11/11/2003	22.34	22.34	21.87	21.91
11/12/2003	22.05	22.05	21.86	21.99
11/13/2003	22.05	22.2	21.97	22.18
11/14/2003	22.05	22.29	22.04	22.09
11/17/2003	22.09	22.09	21.8	22.03
11/18/2003	22.11	22.19	21.99	22.03
11/19/2003	22.11	22.15	21.97	21.98
11/20/2003	21.99	22.16	21.89	21.99
11/21/2003	22.12	22.15	21.74	21.76
11/24/2003	21.76	22.06	21.75	22.05
11/25/2003	22.07	22.22	21.93	22.06
11/26/2003	22.22	22.24	22.01	22.11
11/28/2003	22.11	22.12	21.8	21.87
12/01/2003	22.07	22.36	21.99	22.34
12/02/2003	22.34	22.85	22.32	22.63
12/03/2003	22.66	22.76	22.5	22.51
12/04/2003	22.53	23.01	22.51	22.97
12/05/2003	23.03	23.2	22.95	23.07
12/08/2003	23.07	23.15	23.01	23.11
12/09/2003	22.71	23.38	22.71	23.22
12/10/2003	23.22	23.31	23.11	23.23
12/11/2003	23.22	23.51	23.07	23.5
12/12/2003	23.42	23.59	23.32	23.5
12/15/2003	23.54	23.57	23.22	23.22
12/16/2003	23.24	23.58	23.23	23.5
12/17/2003	23.42	23.93	23.42	23.83
12/18/2003	23.85	24.84	23.85	24.65
12/19/2003	24.63	24.63	24.38	24.45
12/22/2003	24.45	24.61	24.43	24.46
12/23/2003	24.46	24.48	24.14	24.36
12/24/2003	24.36	24.86	24.36	24.63
12/26/2003	24.65	24.9	24.65	24.82
12/29/2003	24.89	25.03	24.72	25
12/30/2003	24.96	25.24	24.93	25.2
12/31/2003	25.21	25.46	25.19	25.27

Menu

Create your free account now!

COP: ConocoPhillips Historical Data

2003 Historical Chart

Average

Low

High