Indicators

ConocoPhillips (NY: COP )

130.24 +0.13 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	5.501	5.501	5.420	5.439	4,715,307	-0.03(-0.56%)
Nov 27, 2002	5.404	5.494	5.398	5.470	8,400,885	+0.09(+1.65%)
Nov 26, 2002	5.518	5.518	5.376	5.381	10,611,089	-0.13(-2.35%)
Nov 25, 2002	5.421	5.531	5.395	5.511	13,021,262	-0.01(-0.23%)
Nov 22, 2002	5.682	5.682	5.395	5.523	15,101,816	-0.16(-2.78%)
Nov 21, 2002	5.682	5.685	5.600	5.682	7,401,041	+0.04(+0.75%)
Nov 20, 2002	5.575	5.639	5.545	5.639	11,315,595	+0.10(+1.79%)
Nov 19, 2002	5.638	5.671	5.525	5.540	7,961,393	-0.09(-1.60%)
Nov 18, 2002	5.575	5.630	5.527	5.630	5,684,826	+0.08(+1.52%)
Nov 15, 2002	5.488	5.562	5.479	5.546	8,431,210	+0.06(+1.06%)
Nov 14, 2002	5.370	5.495	5.330	5.488	11,024,651	+0.19(+3.52%)
Nov 13, 2002	5.438	5.472	5.249	5.302	7,659,902	-0.15(-2.75%)
Nov 12, 2002	5.489	5.506	5.420	5.452	6,748,835	-0.02(-0.33%)
Nov 11, 2002	5.580	5.609	5.443	5.470	5,331,035	-0.13(-2.34%)
Nov 08, 2002	5.620	5.675	5.558	5.601	7,278,423	+0.00(+0.06%)
Nov 07, 2002	5.575	5.614	5.525	5.597	10,321,904	+0.02(+0.41%)
Nov 06, 2002	5.586	5.603	5.412	5.575	10,008,546	+0.06(+1.14%)
Nov 05, 2002	5.472	5.554	5.416	5.512	7,738,131	+0.09(+1.59%)
Nov 04, 2002	5.518	5.518	5.358	5.426	9,077,703	-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.