Indicators

ConocoPhillips (NY: COP )

123.39 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	5.466	5.466	5.386	5.405	4,745,304	-0.03(-0.56%)
Nov 27, 2002	5.370	5.459	5.364	5.435	8,454,329	+0.09(+1.65%)
Nov 26, 2002	5.483	5.483	5.342	5.347	10,678,593	-0.13(-2.35%)
Nov 25, 2002	5.387	5.496	5.361	5.476	13,104,099	-0.01(-0.23%)
Nov 22, 2002	5.646	5.646	5.361	5.489	15,197,889	-0.16(-2.78%)
Nov 21, 2002	5.646	5.649	5.564	5.646	7,448,124	+0.04(+0.75%)
Nov 20, 2002	5.539	5.604	5.510	5.604	11,387,580	+0.10(+1.79%)
Nov 19, 2002	5.603	5.635	5.490	5.505	8,012,041	-0.09(-1.60%)
Nov 18, 2002	5.539	5.595	5.492	5.595	5,720,991	+0.08(+1.52%)
Nov 15, 2002	5.453	5.527	5.444	5.511	8,484,846	+0.06(+1.06%)
Nov 14, 2002	5.336	5.460	5.296	5.453	11,094,786	+0.19(+3.52%)
Nov 13, 2002	5.404	5.438	5.216	5.268	7,708,631	-0.15(-2.75%)
Nov 12, 2002	5.455	5.472	5.386	5.417	6,791,769	-0.02(-0.33%)
Nov 11, 2002	5.545	5.573	5.408	5.435	5,364,949	-0.13(-2.34%)
Nov 08, 2002	5.585	5.639	5.522	5.565	7,324,726	+0.00(+0.06%)
Nov 07, 2002	5.539	5.579	5.490	5.562	10,387,568	+0.02(+0.41%)
Nov 06, 2002	5.551	5.568	5.378	5.539	10,072,217	+0.06(+1.14%)
Nov 05, 2002	5.438	5.519	5.382	5.477	7,787,359	+0.09(+1.59%)
Nov 04, 2002	5.483	5.483	5.325	5.391	9,135,452	-0.07(-1.20%)

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.