Indicators

ConocoPhillips (NY: COP )

121.61 -0.30 (-0.25%)

Streaming Delayed Price Updated: 3:29 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.472	6.478	6.383	6.403	6,985,910	-0.07(-1.06%)
Nov 26, 2003	6.506	6.513	6.445	6.472	8,788,655	+0.01(+0.23%)
Nov 25, 2003	6.462	6.504	6.421	6.458	6,306,282	+0.00(+0.02%)
Nov 24, 2003	6.371	6.459	6.368	6.456	6,504,322	+0.09(+1.35%)
Nov 21, 2003	6.440	6.478	6.371	6.371	8,299,091	-0.07(-1.07%)
Nov 20, 2003	6.438	6.488	6.421	6.440	7,753,705	+0.00(+0.05%)
Nov 19, 2003	6.472	6.485	6.433	6.436	11,068,557	-0.01(-0.21%)
Nov 18, 2003	6.472	6.498	6.437	6.450	7,352,750	-0.00(-0.02%)
Nov 17, 2003	6.408	6.469	6.384	6.451	4,809,680	-0.02(-0.28%)
Nov 14, 2003	6.455	6.520	6.455	6.469	7,540,601	-0.03(-0.40%)
Nov 13, 2003	6.455	6.500	6.434	6.495	4,997,974	+0.06(+0.86%)
Nov 12, 2003	6.450	6.450	6.401	6.440	8,635,362	+0.02(+0.37%)
Nov 11, 2003	6.540	6.601	6.410	6.416	11,565,209	-0.12(-1.90%)
Nov 10, 2003	6.546	6.564	6.523	6.540	6,785,655	-0.02(-0.29%)
Nov 07, 2003	6.543	6.566	6.496	6.559	7,853,390	+0.02(+0.36%)
Nov 06, 2003	6.498	6.529	6.463	6.535	8,119,216	+0.04(+0.63%)
Nov 05, 2003	6.435	6.506	6.323	6.495	8,796,186	+0.06(+0.89%)
Nov 04, 2003	6.438	6.444	6.416	6.437	12,690,096	-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.