Indicators

ConocoPhillips (NY: COP )

128.33 -1.20 (-0.93%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	5.372	5.372	5.219	5.261	11,125,734	-0.17(-3.10%)
Sep 27, 2002	5.567	5.642	5.427	5.429	10,603,178	-0.17(-2.97%)
Sep 26, 2002	5.512	5.627	5.495	5.595	11,972,195	+0.13(+2.37%)
Sep 25, 2002	5.404	5.503	5.321	5.465	9,106,269	+0.09(+1.63%)
Sep 24, 2002	5.484	5.484	5.360	5.378	9,547,959	-0.13(-2.44%)
Sep 23, 2002	5.553	5.596	5.438	5.512	10,696,790	-0.04(-0.72%)
Sep 20, 2002	5.683	5.703	5.552	5.552	11,996,807	-0.12(-2.09%)
Sep 19, 2002	5.669	5.763	5.635	5.670	8,589,427	-0.06(-0.97%)
Sep 18, 2002	5.683	5.777	5.581	5.726	8,763,466	+0.04(+0.76%)
Sep 17, 2002	5.825	5.842	5.683	5.683	11,579,729	-0.22(-3.72%)
Sep 16, 2002	5.819	5.902	5.808	5.902	8,342,433	-0.01(-0.13%)
Sep 13, 2002	5.859	5.939	5.853	5.910	6,257,923	-0.02(-0.36%)
Sep 12, 2002	5.968	5.973	5.891	5.932	10,552,197	-0.04(-0.61%)
Sep 11, 2002	5.956	5.996	5.950	5.968	8,182,897	+0.04(+0.67%)
Sep 10, 2002	5.848	5.932	5.842	5.928	1,230,577	+0.10(+1.66%)
Sep 09, 2002	5.827	5.857	5.762	5.832	9,940,425	-0.01(-0.14%)
Sep 06, 2002	5.910	5.944	5.819	5.840	14,076,042	-0.03(-0.52%)
Sep 05, 2002	5.848	5.913	5.779	5.870	15,184,441	-0.01(-0.19%)
Sep 04, 2002	6.024	6.024	5.770	5.882	20,317,704	-0.11(-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.