Indicators

ConocoPhillips (NY: COP )

121.72 -0.19 (-0.16%)

Streaming Delayed Price Updated: 3:04 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	5.457	5.457	5.377	5.396	4,753,057	-0.03(-0.56%)
Nov 27, 2002	5.361	5.450	5.355	5.427	8,468,141	+0.09(+1.65%)
Nov 26, 2002	5.474	5.474	5.333	5.338	10,696,040	-0.13(-2.35%)
Nov 25, 2002	5.378	5.487	5.352	5.467	13,125,508	-0.01(-0.23%)
Nov 22, 2002	5.636	5.636	5.352	5.480	15,222,718	-0.16(-2.78%)
Nov 21, 2002	5.636	5.640	5.555	5.636	7,460,292	+0.04(+0.75%)
Nov 20, 2002	5.530	5.595	5.501	5.595	11,406,185	+0.10(+1.79%)
Nov 19, 2002	5.594	5.626	5.481	5.496	8,025,131	-0.09(-1.60%)
Nov 18, 2002	5.530	5.586	5.483	5.586	5,730,337	+0.08(+1.52%)
Nov 15, 2002	5.445	5.518	5.436	5.502	8,498,709	+0.06(+1.06%)
Nov 14, 2002	5.327	5.451	5.288	5.445	11,112,912	+0.19(+3.52%)
Nov 13, 2002	5.395	5.429	5.208	5.259	7,721,226	-0.15(-2.75%)
Nov 12, 2002	5.446	5.463	5.377	5.408	6,802,865	-0.02(-0.33%)
Nov 11, 2002	5.536	5.564	5.399	5.427	5,373,714	-0.13(-2.34%)
Nov 08, 2002	5.575	5.630	5.513	5.556	7,336,693	+0.00(+0.06%)
Nov 07, 2002	5.530	5.570	5.481	5.553	10,404,539	+0.02(+0.41%)
Nov 06, 2002	5.542	5.559	5.369	5.530	10,088,673	+0.06(+1.14%)
Nov 05, 2002	5.429	5.510	5.373	5.468	7,800,081	+0.09(+1.59%)
Nov 04, 2002	5.474	5.474	5.316	5.382	9,150,377	-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.