ConocoPhillips (NY: COP )

112.60 -2.28 (-1.98%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 15.87 15.90 15.32 15.43 6,281,090 -0.21(-1.36%)
Oct 30, 2002 15.13 15.71 15.13 15.64 6,032,267 +0.77(+5.20%)
Oct 29, 2002 15.11 15.11 14.61 14.87 3,451,613 -0.42(-2.75%)
Oct 28, 2002 15.28 15.60 15.05 15.29 2,567,136 +0.18(+1.22%)
Oct 25, 2002 15.09 15.30 14.81 15.10 3,407,758 +0.09(+0.57%)
Oct 24, 2002 15.46 15.47 14.93 15.02 3,092,446 -0.24(-1.54%)
Oct 23, 2002 15.01 15.33 14.86 15.25 3,607,068 +0.24(+1.59%)
Oct 22, 2002 15.16 15.21 14.76 15.01 4,419,869 -0.44(-2.86%)
Oct 21, 2002 15.51 15.57 15.24 15.46 2,520,924 -0.10(-0.65%)
Oct 18, 2002 15.59 15.74 15.31 15.56 2,168,516 -0.11(-0.73%)
Oct 17, 2002 15.67 15.73 15.45 15.67 3,403,357 +0.39(+2.56%)
Oct 16, 2002 15.35 15.48 15.14 15.28 2,469,053 -0.07(-0.44%)
Oct 15, 2002 15.21 15.40 15.19 15.35 2,898,638 +0.29(+1.92%)
Oct 14, 2002 14.55 15.12 14.48 15.06 2,419,697 +0.51(+3.47%)
Oct 11, 2002 14.52 14.73 14.43 14.55 4,515,280 +0.09(+0.62%)
Oct 10, 2002 14.21 14.49 14.01 14.46 5,266,464 +0.26(+1.81%)
Oct 09, 2002 14.62 14.78 14.19 14.21 2,973,143 -0.57(-3.87%)
Oct 08, 2002 14.81 14.85 14.40 14.78 3,605,025 +0.16(+1.11%)
Oct 07, 2002 15.11 15.28 14.61 14.62 3,776,984 -0.32(-2.13%)
Oct 04, 2002 15.47 15.62 14.82 14.93 2,923,945 -0.53(-3.43%)
Oct 03, 2002 15.06 15.55 14.97 15.47 3,850,390 +0.42(+2.79%)
Oct 02, 2002 15.30 15.62 14.98 15.05 3,019,355 -0.26(-1.68%)
Oct 01, 2002 14.63 15.30 14.61 15.30 4,973,630 +0.59(+4.04%)
Sep 30, 2002 15.02 15.02 14.59 14.71 3,979,124 -0.47(-3.10%)
Sep 27, 2002 15.56 15.77 15.17 15.18 3,792,231 -0.46(-2.97%)
Sep 26, 2002 15.41 15.73 15.36 15.64 4,281,861 +0.36(+2.37%)
Sep 25, 2002 15.11 15.39 14.88 15.28 3,256,861 +0.24(+1.63%)
Sep 24, 2002 15.33 15.33 14.99 15.04 3,414,832 -0.38(-2.44%)
Sep 23, 2002 15.53 15.65 15.21 15.41 3,825,712 -0.11(-0.72%)
Sep 20, 2002 15.89 15.95 15.52 15.52 4,290,663 -0.33(-2.09%)
Sep 19, 2002 15.85 16.11 15.76 15.85 3,072,012 -0.16(-0.97%)
Sep 18, 2002 15.89 16.15 15.61 16.01 3,134,257 +0.12(+0.76%)
Sep 17, 2002 16.29 16.33 15.89 15.89 4,141,495 -0.61(-3.72%)
Sep 16, 2002 16.27 16.50 16.24 16.50 2,983,675 -0.02(-0.13%)
Sep 13, 2002 16.38 16.60 16.37 16.53 2,238,149 -0.06(-0.36%)
Sep 12, 2002 16.69 16.70 16.47 16.59 3,773,998 -0.10(-0.61%)
Sep 11, 2002 16.65 16.76 16.64 16.69 2,926,617 +0.11(+0.67%)
Sep 10, 2002 16.35 16.59 16.33 16.58 440,116 +0.27(+1.66%)
Sep 09, 2002 16.29 16.38 16.11 16.31 3,555,197 -0.02(-0.14%)
Sep 06, 2002 16.53 16.62 16.27 16.33 5,034,303 -0.09(-0.52%)
Sep 05, 2002 16.35 16.53 16.16 16.41 5,430,722 -0.03(-0.19%)
Sep 04, 2002 16.84 16.84 16.13 16.45 7,266,636 -0.32(-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.