Indicators

ConocoPhillips (NY: COP )

121.59 -0.32 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.473	6.478	6.384	6.404	6,985,385	-0.07(-1.06%)
Nov 26, 2003	6.507	6.513	6.446	6.473	8,787,994	+0.01(+0.23%)
Nov 25, 2003	6.463	6.504	6.422	6.458	6,305,808	+0.00(+0.02%)
Nov 24, 2003	6.371	6.459	6.369	6.457	6,503,833	+0.09(+1.35%)
Nov 21, 2003	6.440	6.478	6.371	6.371	8,298,468	-0.07(-1.07%)
Nov 20, 2003	6.439	6.489	6.422	6.440	7,753,122	+0.00(+0.05%)
Nov 19, 2003	6.473	6.485	6.433	6.437	11,067,725	-0.01(-0.21%)
Nov 18, 2003	6.473	6.499	6.438	6.450	7,352,198	-0.00(-0.02%)
Nov 17, 2003	6.408	6.469	6.385	6.451	4,809,319	-0.02(-0.28%)
Nov 14, 2003	6.456	6.520	6.456	6.469	7,540,034	-0.03(-0.40%)
Nov 13, 2003	6.456	6.501	6.434	6.495	4,997,598	+0.06(+0.86%)
Nov 12, 2003	6.450	6.450	6.402	6.440	8,634,713	+0.02(+0.37%)
Nov 11, 2003	6.540	6.601	6.411	6.416	11,564,340	-0.12(-1.90%)
Nov 10, 2003	6.546	6.564	6.524	6.540	6,785,145	-0.02(-0.29%)
Nov 07, 2003	6.544	6.566	6.496	6.560	7,852,800	+0.02(+0.36%)
Nov 06, 2003	6.499	6.529	6.464	6.536	8,118,606	+0.04(+0.63%)
Nov 05, 2003	6.436	6.507	6.324	6.495	8,795,526	+0.06(+0.89%)
Nov 04, 2003	6.439	6.445	6.416	6.438	12,689,143	-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.