Indicators

ConocoPhillips (NY: COP )

121.86 -0.05 (-0.04%)

Streaming Delayed Price Updated: 2:48 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	5.329	5.329	5.177	5.219	11,214,805	-0.17(-3.10%)
Sep 27, 2002	5.522	5.597	5.384	5.386	10,688,065	-0.16(-2.97%)
Sep 26, 2002	5.468	5.582	5.451	5.551	12,068,042	+0.13(+2.37%)
Sep 25, 2002	5.361	5.459	5.279	5.422	9,179,173	+0.09(+1.63%)
Sep 24, 2002	5.440	5.440	5.317	5.335	9,624,398	-0.13(-2.44%)
Sep 23, 2002	5.509	5.552	5.395	5.468	10,782,427	-0.04(-0.72%)
Sep 20, 2002	5.638	5.658	5.508	5.508	12,092,851	-0.12(-2.09%)
Sep 19, 2002	5.624	5.718	5.590	5.625	8,658,192	-0.06(-0.97%)
Sep 18, 2002	5.638	5.731	5.537	5.680	8,833,625	+0.04(+0.76%)
Sep 17, 2002	5.779	5.796	5.638	5.638	11,672,434	-0.22(-3.72%)
Sep 16, 2002	5.773	5.855	5.762	5.855	8,409,221	-0.01(-0.13%)
Sep 13, 2002	5.813	5.892	5.807	5.863	6,308,023	-0.02(-0.36%)
Sep 12, 2002	5.921	5.925	5.844	5.885	10,636,676	-0.04(-0.61%)
Sep 11, 2002	5.908	5.948	5.903	5.921	8,248,408	+0.04(+0.67%)
Sep 10, 2002	5.801	5.885	5.796	5.881	1,240,428	+0.10(+1.66%)
Sep 09, 2002	5.781	5.810	5.717	5.785	10,020,006	-0.01(-0.14%)
Sep 06, 2002	5.863	5.897	5.773	5.793	14,188,733	-0.03(-0.52%)
Sep 05, 2002	5.801	5.866	5.734	5.824	15,306,004	-0.01(-0.19%)
Sep 04, 2002	5.976	5.976	5.724	5.835	20,480,364	-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.