Indicators

ConocoPhillips (NY: COP )

124.34 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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	11,856,621	+0.00(+0.00%)
Feb 27, 2003	5.797	5.811	5.731	5.768	13,905,246	+0.05(+0.84%)
Feb 26, 2003	5.683	5.766	5.653	5.720	13,002,901	+0.04(+0.64%)
Feb 25, 2003	5.650	5.699	5.622	5.683	11,301,501	+0.03(+0.58%)
Feb 24, 2003	5.688	5.732	5.624	5.650	9,520,546	-0.03(-0.54%)
Feb 21, 2003	5.540	5.722	5.529	5.681	12,552,388	+0.15(+2.80%)
Feb 20, 2003	5.631	5.656	5.524	5.526	8,017,371	-0.10(-1.84%)
Feb 19, 2003	5.628	5.653	5.575	5.630	6,403,876	+0.03(+0.45%)
Feb 18, 2003	5.540	5.624	5.515	5.605	7,944,850	+0.06(+1.13%)
Feb 14, 2003	5.460	5.543	5.426	5.542	7,002,948	+0.09(+1.65%)
Feb 13, 2003	5.455	5.472	5.386	5.452	6,588,037	+0.01(+0.10%)
Feb 12, 2003	5.478	5.539	5.443	5.447	7,697,397	-0.07(-1.30%)
Feb 11, 2003	5.574	5.611	5.490	5.518	8,469,643	-0.03(-0.61%)
Feb 10, 2003	5.512	5.580	5.508	5.553	7,476,756	+0.02(+0.31%)
Feb 07, 2003	5.569	5.590	5.524	5.536	8,132,966	-0.02(-0.39%)
Feb 06, 2003	5.622	5.622	5.517	5.557	10,654,081	-0.06(-1.13%)
Feb 05, 2003	5.738	5.739	5.615	5.621	8,072,312	-0.07(-1.28%)
Feb 04, 2003	5.640	5.733	5.566	5.694	11,908,045	+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.