Indicators

ConocoPhillips (NY: COP )

123.39 +0.78 (+0.64%)

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	5.338	5.338	5.186	5.227	11,196,512	-0.17(-3.10%)
Sep 27, 2002	5.531	5.606	5.392	5.395	10,670,632	-0.17(-2.97%)
Sep 26, 2002	5.477	5.591	5.460	5.560	12,048,358	+0.13(+2.37%)
Sep 25, 2002	5.370	5.468	5.287	5.431	9,164,200	+0.09(+1.63%)
Sep 24, 2002	5.449	5.449	5.326	5.344	9,608,699	-0.13(-2.44%)
Sep 23, 2002	5.518	5.561	5.404	5.477	10,764,839	-0.04(-0.72%)
Sep 20, 2002	5.647	5.667	5.517	5.517	12,073,126	-0.12(-2.09%)
Sep 19, 2002	5.633	5.727	5.599	5.634	8,644,070	-0.06(-0.97%)
Sep 18, 2002	5.647	5.741	5.546	5.690	8,819,216	+0.04(+0.76%)
Sep 17, 2002	5.788	5.805	5.647	5.647	11,653,395	-0.22(-3.72%)
Sep 16, 2002	5.782	5.865	5.771	5.865	8,395,504	-0.01(-0.13%)
Sep 13, 2002	5.822	5.901	5.816	5.873	6,297,734	-0.02(-0.36%)
Sep 12, 2002	5.931	5.935	5.854	5.894	10,619,327	-0.04(-0.61%)
Sep 11, 2002	5.918	5.958	5.912	5.931	8,234,954	+0.04(+0.67%)
Sep 10, 2002	5.811	5.894	5.805	5.891	1,238,405	+0.10(+1.66%)
Sep 09, 2002	5.790	5.820	5.726	5.795	10,003,662	-0.01(-0.14%)
Sep 06, 2002	5.873	5.907	5.782	5.803	14,165,589	-0.03(-0.52%)
Sep 05, 2002	5.811	5.875	5.743	5.833	15,281,039	-0.01(-0.19%)
Sep 04, 2002	5.986	5.986	5.734	5.845	20,446,958	-0.11(-1.90%)

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.