Indicators

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.483	6.489	6.394	6.414	6,974,515	-0.07(-1.06%)
Nov 26, 2003	6.517	6.524	6.456	6.483	8,774,319	+0.01(+0.23%)
Nov 25, 2003	6.473	6.514	6.432	6.468	6,295,995	+0.00(+0.02%)
Nov 24, 2003	6.381	6.469	6.379	6.467	6,493,712	+0.09(+1.35%)
Nov 21, 2003	6.450	6.489	6.381	6.381	8,285,554	-0.07(-1.07%)
Nov 20, 2003	6.449	6.499	6.432	6.450	7,741,057	+0.00(+0.05%)
Nov 19, 2003	6.483	6.495	6.443	6.447	11,050,502	-0.01(-0.21%)
Nov 18, 2003	6.483	6.509	6.448	6.460	7,340,757	-0.00(-0.02%)
Nov 17, 2003	6.418	6.479	6.395	6.461	4,801,835	-0.02(-0.28%)
Nov 14, 2003	6.466	6.530	6.466	6.479	7,528,301	-0.03(-0.40%)
Nov 13, 2003	6.466	6.511	6.444	6.505	4,989,821	+0.06(+0.86%)
Nov 12, 2003	6.460	6.460	6.412	6.450	8,621,276	+0.02(+0.37%)
Nov 11, 2003	6.551	6.612	6.421	6.426	11,546,344	-0.12(-1.90%)
Nov 10, 2003	6.556	6.574	6.534	6.551	6,774,586	-0.02(-0.29%)
Nov 07, 2003	6.554	6.577	6.507	6.570	7,840,579	+0.02(+0.36%)
Nov 06, 2003	6.509	6.539	6.474	6.546	8,105,972	+0.04(+0.63%)
Nov 05, 2003	6.446	6.517	6.334	6.505	8,781,838	+0.06(+0.89%)
Nov 04, 2003	6.449	6.455	6.426	6.448	12,669,397	-0.00(-0.07%)

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.