Indicators

ConocoPhillips (NY: COP )

130.24 +0.13 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	5.819	5.835	5.751	5.768	11,855,730	+0.00(+0.00%)
Feb 27, 2003	5.798	5.811	5.732	5.768	13,904,201	+0.05(+0.84%)
Feb 26, 2003	5.684	5.767	5.653	5.720	13,001,925	+0.04(+0.64%)
Feb 25, 2003	5.651	5.700	5.622	5.684	11,300,652	+0.03(+0.58%)
Feb 24, 2003	5.688	5.733	5.625	5.651	9,519,831	-0.03(-0.54%)
Feb 21, 2003	5.540	5.723	5.529	5.682	12,551,445	+0.15(+2.80%)
Feb 20, 2003	5.631	5.657	5.525	5.527	8,016,769	-0.10(-1.84%)
Feb 19, 2003	5.628	5.653	5.576	5.630	6,403,395	+0.03(+0.45%)
Feb 18, 2003	5.540	5.625	5.515	5.605	7,944,253	+0.06(+1.13%)
Feb 14, 2003	5.461	5.544	5.427	5.543	7,002,422	+0.09(+1.65%)
Feb 13, 2003	5.455	5.472	5.387	5.453	6,587,542	+0.01(+0.10%)
Feb 12, 2003	5.478	5.539	5.444	5.447	7,696,819	-0.07(-1.30%)
Feb 11, 2003	5.575	5.611	5.490	5.519	8,469,006	-0.03(-0.61%)
Feb 10, 2003	5.512	5.580	5.509	5.553	7,476,194	+0.02(+0.31%)
Feb 07, 2003	5.569	5.591	5.525	5.536	8,132,355	-0.02(-0.39%)
Feb 06, 2003	5.622	5.622	5.518	5.558	10,653,281	-0.06(-1.13%)
Feb 05, 2003	5.738	5.740	5.616	5.621	8,071,706	-0.07(-1.28%)
Feb 04, 2003	5.641	5.734	5.567	5.694	11,907,151	+0.05(+0.95%)

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.