Indicators

ConocoPhillips (NY: COP )

122.20 +0.29 (+0.24%)

Streaming Delayed Price Updated: 9:53 AM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	5.465	5.465	5.385	5.404	4,745,660	-0.03(-0.56%)
Nov 27, 2002	5.369	5.459	5.364	5.435	8,454,963	+0.09(+1.65%)
Nov 26, 2002	5.482	5.482	5.341	5.347	10,679,395	-0.13(-2.35%)
Nov 25, 2002	5.386	5.496	5.360	5.476	13,105,083	-0.01(-0.23%)
Nov 22, 2002	5.645	5.645	5.360	5.488	15,199,030	-0.16(-2.78%)
Nov 21, 2002	5.645	5.649	5.564	5.645	7,448,683	+0.04(+0.75%)
Nov 20, 2002	5.539	5.603	5.510	5.603	11,388,435	+0.10(+1.79%)
Nov 19, 2002	5.602	5.635	5.489	5.505	8,012,642	-0.09(-1.60%)
Nov 18, 2002	5.539	5.594	5.491	5.594	5,721,420	+0.08(+1.52%)
Nov 15, 2002	5.453	5.527	5.444	5.511	8,485,483	+0.06(+1.06%)
Nov 14, 2002	5.335	5.460	5.296	5.453	11,095,619	+0.19(+3.52%)
Nov 13, 2002	5.403	5.437	5.216	5.268	7,709,210	-0.15(-2.75%)
Nov 12, 2002	5.454	5.471	5.385	5.417	6,792,279	-0.02(-0.33%)
Nov 11, 2002	5.545	5.573	5.408	5.435	5,365,352	-0.13(-2.34%)
Nov 08, 2002	5.584	5.638	5.522	5.565	7,325,276	+0.00(+0.06%)
Nov 07, 2002	5.539	5.579	5.489	5.562	10,388,348	+0.02(+0.41%)
Nov 06, 2002	5.550	5.567	5.377	5.539	10,072,973	+0.06(+1.14%)
Nov 05, 2002	5.437	5.519	5.382	5.477	7,787,943	+0.09(+1.59%)
Nov 04, 2002	5.482	5.482	5.324	5.391	9,136,137	-0.07(-1.20%)

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.