Indicators

ConocoPhillips (NY: COP )

127.81 -0.52 (-0.41%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	5.372	5.372	5.218	5.260	11,126,570	-0.17(-3.10%)
Sep 27, 2002	5.566	5.641	5.426	5.429	10,603,975	-0.17(-2.97%)
Sep 26, 2002	5.512	5.627	5.495	5.595	11,973,095	+0.13(+2.37%)
Sep 25, 2002	5.404	5.503	5.321	5.465	9,106,954	+0.09(+1.63%)
Sep 24, 2002	5.483	5.483	5.359	5.377	9,548,676	-0.13(-2.44%)
Sep 23, 2002	5.553	5.596	5.438	5.512	10,697,594	-0.04(-0.72%)
Sep 20, 2002	5.682	5.703	5.551	5.551	11,997,708	-0.12(-2.09%)
Sep 19, 2002	5.669	5.763	5.634	5.670	8,590,072	-0.06(-0.97%)
Sep 18, 2002	5.682	5.777	5.581	5.726	8,764,124	+0.04(+0.76%)
Sep 17, 2002	5.824	5.842	5.682	5.682	11,580,599	-0.22(-3.72%)
Sep 16, 2002	5.819	5.902	5.807	5.902	8,343,059	-0.01(-0.13%)
Sep 13, 2002	5.859	5.938	5.853	5.910	6,258,393	-0.02(-0.36%)
Sep 12, 2002	5.968	5.972	5.890	5.931	10,552,990	-0.04(-0.61%)
Sep 11, 2002	5.955	5.995	5.950	5.968	8,183,512	+0.04(+0.67%)
Sep 10, 2002	5.847	5.931	5.842	5.928	1,230,669	+0.10(+1.66%)
Sep 09, 2002	5.827	5.856	5.762	5.831	9,941,172	-0.01(-0.14%)
Sep 06, 2002	5.910	5.944	5.819	5.839	14,077,100	-0.03(-0.52%)
Sep 05, 2002	5.847	5.912	5.779	5.870	15,185,581	-0.01(-0.19%)
Sep 04, 2002	6.024	6.024	5.770	5.881	20,319,230	-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.