ConocoPhillips (NY: COP )

102.34 -1.32 (-1.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 24.18 24.18 23.82 23.91 1,072,900 -0.13(-0.56%)
Nov 27, 2002 23.75 24.14 23.73 24.04 1,911,500 +0.39(+1.65%)
Nov 26, 2002 24.25 24.25 23.62 23.65 2,414,400 -0.57(-2.35%)
Nov 25, 2002 23.82 24.31 23.71 24.22 2,962,800 -0.05(-0.23%)
Nov 22, 2002 24.97 24.97 23.71 24.27 3,436,200 -0.70(-2.78%)
Nov 21, 2002 24.97 24.98 24.61 24.97 1,684,000 +0.18(+0.75%)
Nov 20, 2002 24.50 24.79 24.37 24.79 2,574,700 +0.43(+1.79%)
Nov 19, 2002 24.78 24.93 24.28 24.35 1,811,500 -0.39(-1.60%)
Nov 18, 2002 24.50 24.75 24.29 24.75 1,293,500 +0.37(+1.52%)
Nov 15, 2002 24.12 24.45 24.08 24.38 1,918,400 +0.25(+1.06%)
Nov 14, 2002 23.60 24.15 23.43 24.12 2,508,500 +0.82(+3.52%)
Nov 13, 2002 23.90 24.05 23.07 23.30 1,742,900 -0.66(-2.75%)
Nov 12, 2002 24.12 24.20 23.82 23.96 1,535,600 -0.08(-0.33%)
Nov 11, 2002 24.52 24.65 23.92 24.04 1,213,000 -0.57(-2.34%)
Nov 08, 2002 24.70 24.94 24.43 24.61 1,656,100 +0.01(+0.06%)
Nov 07, 2002 24.50 24.68 24.28 24.60 2,348,600 +0.10(+0.41%)
Nov 06, 2002 24.55 24.62 23.79 24.50 2,277,300 +0.27(+1.14%)
Nov 05, 2002 24.05 24.41 23.80 24.23 1,760,700 +0.38(+1.59%)
Nov 04, 2002 24.25 24.25 23.55 23.84 2,065,500 -0.29(-1.20%)
Nov 01, 2002 24.25 24.55 23.91 24.14 3,313,800 -0.11(-0.47%)
Oct 31, 2002 24.95 25.00 24.07 24.25 3,996,000 -0.34(-1.36%)
Oct 30, 2002 23.77 24.70 23.77 24.59 3,837,700 +1.21(+5.20%)
Oct 29, 2002 23.75 23.75 22.96 23.37 2,195,900 -0.66(-2.75%)
Oct 28, 2002 24.02 24.52 23.66 24.03 1,633,200 +0.29(+1.22%)
Oct 25, 2002 23.71 24.05 23.28 23.74 2,168,000 +0.13(+0.57%)
Oct 24, 2002 24.30 24.32 23.48 23.61 1,967,400 -0.37(-1.54%)
Oct 23, 2002 23.60 24.10 23.35 23.98 2,294,800 +0.38(+1.59%)
Oct 22, 2002 23.82 23.90 23.20 23.60 2,811,900 -0.70(-2.86%)
Oct 21, 2002 24.38 24.48 23.95 24.30 1,603,800 -0.16(-0.65%)
Oct 18, 2002 24.50 24.73 24.07 24.45 1,379,600 -0.18(-0.73%)
Oct 17, 2002 24.62 24.72 24.29 24.64 2,165,200 +0.62(+2.56%)
Oct 16, 2002 24.12 24.33 23.80 24.02 1,570,800 -0.11(-0.44%)
Oct 15, 2002 23.90 24.20 23.88 24.12 1,844,100 +0.45(+1.92%)
Oct 14, 2002 22.88 23.77 22.76 23.67 1,539,400 +0.80(+3.48%)
Oct 11, 2002 22.82 23.15 22.68 22.88 2,872,600 +0.14(+0.62%)
Oct 10, 2002 22.33 22.78 22.02 22.73 3,350,500 +0.41(+1.81%)
Oct 09, 2002 22.98 23.23 22.30 22.33 1,891,500 -0.90(-3.87%)
Oct 08, 2002 23.27 23.34 22.64 23.23 2,293,500 +0.25(+1.11%)
Oct 07, 2002 23.75 24.02 22.97 22.98 2,402,900 -0.50(-2.13%)
Oct 04, 2002 24.31 24.55 23.30 23.48 1,860,200 -0.83(-3.43%)
Oct 03, 2002 23.68 24.45 23.52 24.31 2,449,600 +0.66(+2.79%)
Oct 02, 2002 24.05 24.55 23.55 23.65 1,920,900 -0.41(-1.68%)
Oct 01, 2002 23.00 24.05 22.96 24.05 3,164,200 +0.93(+4.04%)
Sep 30, 2002 23.61 23.61 22.93 23.12 2,531,500 -0.74(-3.10%)
Sep 27, 2002 24.46 24.80 23.85 23.86 2,412,600 -0.73(-2.97%)
Sep 26, 2002 24.23 24.73 24.15 24.59 2,724,100 +0.57(+2.37%)
Sep 25, 2002 23.75 24.18 23.39 24.02 2,072,000 +0.38(+1.63%)
Sep 24, 2002 24.10 24.10 23.55 23.64 2,172,500 -0.59(-2.44%)
Sep 23, 2002 24.41 24.59 23.90 24.23 2,433,900 -0.17(-0.72%)
Sep 20, 2002 24.98 25.07 24.40 24.40 2,729,700 -0.52(-2.09%)
Sep 19, 2002 24.91 25.33 24.77 24.92 1,954,400 -0.24(-0.97%)
Sep 18, 2002 24.98 25.39 24.53 25.16 1,994,000 +0.19(+0.76%)
Sep 17, 2002 25.60 25.68 24.98 24.98 2,634,800 -0.96(-3.72%)
Sep 16, 2002 25.57 25.94 25.52 25.94 1,898,200 -0.04(-0.13%)
Sep 13, 2002 25.75 26.10 25.73 25.98 1,423,900 -0.09(-0.36%)
Sep 12, 2002 26.23 26.25 25.89 26.07 2,401,000 -0.16(-0.61%)
Sep 11, 2002 26.18 26.35 26.15 26.23 1,861,900 +0.18(+0.67%)
Sep 10, 2002 25.70 26.07 25.68 26.05 280,000 +0.43(+1.66%)
Sep 09, 2002 25.61 25.74 25.32 25.63 2,261,800 -0.04(-0.14%)
Sep 06, 2002 25.98 26.12 25.57 25.66 3,202,800 -0.14(-0.52%)
Sep 05, 2002 25.70 25.98 25.40 25.80 3,455,000 -0.05(-0.19%)
Sep 04, 2002 26.48 26.48 25.36 25.85 4,623,000 -0.50(-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.