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 (%)
Feb 28, 2003	5.782	5.798	5.714	5.731	11,932,048	+0.00(+0.00%)
Feb 27, 2003	5.761	5.774	5.695	5.731	13,993,705	+0.05(+0.84%)
Feb 26, 2003	5.647	5.730	5.617	5.684	13,085,620	+0.04(+0.64%)
Feb 25, 2003	5.615	5.663	5.586	5.647	11,373,396	+0.03(+0.58%)
Feb 24, 2003	5.652	5.696	5.589	5.615	9,581,112	-0.03(-0.54%)
Feb 21, 2003	5.505	5.686	5.494	5.645	12,632,242	+0.15(+2.80%)
Feb 20, 2003	5.595	5.620	5.489	5.491	8,068,375	-0.10(-1.84%)
Feb 19, 2003	5.592	5.617	5.540	5.594	6,444,615	+0.02(+0.45%)
Feb 18, 2003	5.505	5.589	5.480	5.569	7,995,392	+0.06(+1.13%)
Feb 14, 2003	5.426	5.508	5.392	5.507	7,047,498	+0.09(+1.65%)
Feb 13, 2003	5.420	5.437	5.352	5.418	6,629,947	+0.01(+0.10%)
Feb 12, 2003	5.443	5.504	5.409	5.412	7,746,365	-0.07(-1.30%)
Feb 11, 2003	5.539	5.575	5.455	5.484	8,523,523	-0.03(-0.61%)
Feb 10, 2003	5.477	5.545	5.473	5.517	7,524,320	+0.02(+0.31%)
Feb 07, 2003	5.533	5.555	5.489	5.501	8,184,705	-0.02(-0.39%)
Feb 06, 2003	5.586	5.586	5.482	5.522	10,721,858	-0.06(-1.13%)
Feb 05, 2003	5.702	5.703	5.580	5.585	8,123,665	-0.07(-1.28%)
Feb 04, 2003	5.605	5.697	5.531	5.658	11,983,799	+0.05(+0.95%)

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.