ConocoPhillips (NY: COP )

123.51 -0.74 (-0.60%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 15.02 15.02 14.59 14.71 3,979,124 -0.47(-3.10%)
Sep 27, 2002 15.56 15.77 15.17 15.18 3,792,231 -0.46(-2.97%)
Sep 26, 2002 15.41 15.73 15.36 15.64 4,281,861 +0.36(+2.37%)
Sep 25, 2002 15.11 15.39 14.88 15.28 3,256,861 +0.24(+1.63%)
Sep 24, 2002 15.33 15.33 14.99 15.04 3,414,832 -0.38(-2.44%)
Sep 23, 2002 15.53 15.65 15.21 15.41 3,825,712 -0.11(-0.72%)
Sep 20, 2002 15.89 15.95 15.52 15.52 4,290,663 -0.33(-2.09%)
Sep 19, 2002 15.85 16.11 15.76 15.85 3,072,012 -0.16(-0.97%)
Sep 18, 2002 15.89 16.15 15.61 16.01 3,134,257 +0.12(+0.76%)
Sep 17, 2002 16.29 16.33 15.89 15.89 4,141,495 -0.61(-3.72%)
Sep 16, 2002 16.27 16.50 16.24 16.50 2,983,675 -0.02(-0.13%)
Sep 13, 2002 16.38 16.60 16.37 16.53 2,238,149 -0.06(-0.36%)
Sep 12, 2002 16.69 16.70 16.47 16.59 3,773,998 -0.10(-0.61%)
Sep 11, 2002 16.65 16.76 16.64 16.69 2,926,617 +0.11(+0.67%)
Sep 10, 2002 16.35 16.59 16.33 16.58 440,116 +0.27(+1.66%)
Sep 09, 2002 16.29 16.38 16.11 16.31 3,555,197 -0.02(-0.14%)
Sep 06, 2002 16.53 16.62 16.27 16.33 5,034,303 -0.09(-0.52%)
Sep 05, 2002 16.35 16.53 16.16 16.41 5,430,722 -0.03(-0.19%)
Sep 04, 2002 16.84 16.84 16.13 16.45 7,266,636 -0.32(-1.90%)
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.