Indicators

ConocoPhillips (NY: COP )

111.37 +0.82 (+0.74%)

Streaming Delayed Price Updated: 1:50 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.405	6.410	6.316	6.337	7,059,585	-0.07(-1.06%)
Nov 26, 2003	6.438	6.445	6.378	6.405	8,881,341	+0.01(+0.23%)
Nov 25, 2003	6.395	6.436	6.354	6.390	6,372,789	+0.00(+0.02%)
Nov 24, 2003	6.304	6.391	6.302	6.389	6,572,918	+0.08(+1.35%)
Nov 21, 2003	6.372	6.410	6.304	6.304	8,386,615	-0.07(-1.07%)
Nov 20, 2003	6.371	6.420	6.354	6.372	7,835,477	+0.00(+0.05%)
Nov 19, 2003	6.405	6.417	6.366	6.369	11,185,287	-0.01(-0.21%)
Nov 18, 2003	6.405	6.430	6.370	6.382	7,430,294	-0.00(-0.02%)
Nov 17, 2003	6.341	6.401	6.318	6.384	4,860,404	-0.02(-0.28%)
Nov 14, 2003	6.388	6.452	6.388	6.401	7,620,125	-0.03(-0.40%)
Nov 13, 2003	6.388	6.433	6.367	6.427	5,050,683	+0.05(+0.86%)
Nov 12, 2003	6.382	6.382	6.334	6.372	8,726,432	+0.02(+0.37%)
Nov 11, 2003	6.472	6.532	6.343	6.349	11,687,177	-0.12(-1.90%)
Nov 10, 2003	6.477	6.495	6.455	6.472	6,857,217	-0.02(-0.29%)
Nov 07, 2003	6.475	6.497	6.428	6.491	7,936,213	+0.02(+0.36%)
Nov 06, 2003	6.430	6.461	6.396	6.467	8,204,842	+0.04(+0.63%)
Nov 05, 2003	6.368	6.438	6.257	6.427	8,888,952	+0.06(+0.89%)
Nov 04, 2003	6.371	6.377	6.349	6.370	12,823,928	-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.