Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 5.500 5.500 5.419 5.439 4,715,661 -0.03(-0.56%)
Nov 27, 2002 5.404 5.493 5.398 5.470 8,401,516 +0.09(+1.65%)
Nov 26, 2002 5.517 5.517 5.375 5.381 10,611,886 -0.13(-2.35%)
Nov 25, 2002 5.421 5.531 5.394 5.511 13,022,240 -0.01(-0.23%)
Nov 22, 2002 5.681 5.681 5.394 5.523 15,102,951 -0.16(-2.78%)
Nov 21, 2002 5.681 5.685 5.599 5.681 7,401,597 +0.04(+0.75%)
Nov 20, 2002 5.574 5.639 5.545 5.639 11,316,445 +0.10(+1.79%)
Nov 19, 2002 5.638 5.671 5.524 5.540 7,961,991 -0.09(-1.60%)
Nov 18, 2002 5.574 5.630 5.526 5.630 5,685,253 +0.08(+1.52%)
Nov 15, 2002 5.488 5.562 5.479 5.546 8,431,844 +0.06(+1.06%)
Nov 14, 2002 5.369 5.495 5.330 5.488 11,025,479 +0.19(+3.52%)
Nov 13, 2002 5.438 5.472 5.249 5.301 7,660,477 -0.15(-2.75%)
Nov 12, 2002 5.489 5.506 5.419 5.451 6,749,342 -0.02(-0.33%)
Nov 11, 2002 5.580 5.608 5.442 5.470 5,331,435 -0.13(-2.34%)
Nov 08, 2002 5.620 5.674 5.557 5.600 7,278,970 +0.00(+0.06%)
Nov 07, 2002 5.574 5.614 5.524 5.597 10,322,679 +0.02(+0.41%)
Nov 06, 2002 5.586 5.603 5.412 5.574 10,009,298 +0.06(+1.14%)
Nov 05, 2002 5.472 5.554 5.416 5.512 7,738,713 +0.09(+1.59%)
Nov 04, 2002 5.517 5.517 5.358 5.425 9,078,384 -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.