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	6,973,992	-0.07(-1.06%)
Nov 26, 2003	6.517	6.524	6.456	6.483	8,773,660	+0.01(+0.23%)
Nov 25, 2003	6.473	6.515	6.432	6.469	6,295,522	+0.00(+0.02%)
Nov 24, 2003	6.382	6.470	6.379	6.468	6,493,225	+0.09(+1.35%)
Nov 21, 2003	6.451	6.489	6.382	6.382	8,284,932	-0.07(-1.07%)
Nov 20, 2003	6.449	6.499	6.432	6.451	7,740,476	+0.00(+0.05%)
Nov 19, 2003	6.483	6.496	6.444	6.447	11,049,673	-0.01(-0.21%)
Nov 18, 2003	6.483	6.509	6.448	6.461	7,340,206	-0.00(-0.02%)
Nov 17, 2003	6.419	6.480	6.395	6.462	4,801,475	-0.02(-0.28%)
Nov 14, 2003	6.466	6.531	6.466	6.480	7,527,736	-0.03(-0.40%)
Nov 13, 2003	6.466	6.512	6.445	6.506	4,989,447	+0.06(+0.86%)
Nov 12, 2003	6.461	6.461	6.412	6.451	8,620,629	+0.02(+0.37%)
Nov 11, 2003	6.551	6.612	6.421	6.427	11,545,477	-0.12(-1.90%)
Nov 10, 2003	6.557	6.575	6.534	6.551	6,774,078	-0.02(-0.29%)
Nov 07, 2003	6.555	6.577	6.507	6.570	7,839,991	+0.02(+0.36%)
Nov 06, 2003	6.509	6.540	6.474	6.547	8,105,363	+0.04(+0.63%)
Nov 05, 2003	6.446	6.517	6.334	6.506	8,781,179	+0.06(+0.89%)
Nov 04, 2003	6.449	6.455	6.427	6.448	12,668,445	-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.