Indicators

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	5.273	5.273	5.123	5.164	11,333,929	-0.17(-3.10%)
Sep 27, 2002	5.464	5.538	5.327	5.329	10,801,595	-0.16(-2.97%)
Sep 26, 2002	5.411	5.524	5.394	5.492	12,196,230	+0.13(+2.37%)
Sep 25, 2002	5.305	5.402	5.223	5.365	9,276,674	+0.09(+1.63%)
Sep 24, 2002	5.383	5.383	5.261	5.279	9,726,629	-0.13(-2.44%)
Sep 23, 2002	5.451	5.493	5.338	5.411	10,896,958	-0.04(-0.72%)
Sep 20, 2002	5.578	5.598	5.450	5.450	12,221,302	-0.12(-2.09%)
Sep 19, 2002	5.565	5.658	5.531	5.566	8,750,160	-0.05(-0.97%)
Sep 18, 2002	5.578	5.671	5.479	5.621	8,927,456	+0.04(+0.76%)
Sep 17, 2002	5.718	5.735	5.578	5.578	11,796,420	-0.22(-3.72%)
Sep 16, 2002	5.712	5.794	5.701	5.794	8,498,544	-0.01(-0.13%)
Sep 13, 2002	5.751	5.830	5.746	5.802	6,375,027	-0.02(-0.36%)
Sep 12, 2002	5.859	5.863	5.783	5.823	10,749,660	-0.04(-0.61%)
Sep 11, 2002	5.846	5.885	5.841	5.859	8,336,023	+0.04(+0.67%)
Sep 10, 2002	5.740	5.823	5.735	5.820	1,253,604	+0.09(+1.66%)
Sep 09, 2002	5.720	5.749	5.656	5.725	10,126,439	-0.01(-0.14%)
Sep 06, 2002	5.802	5.835	5.712	5.732	14,339,446	-0.03(-0.52%)
Sep 05, 2002	5.740	5.804	5.673	5.763	15,468,586	-0.01(-0.19%)
Sep 04, 2002	5.913	5.913	5.664	5.774	20,697,908	-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.