Indicators

ConocoPhillips (NY: COP )

120.74 +0.91 (+0.76%)

Streaming Delayed Price Updated: 1:08 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	5.457	5.457	5.376	5.396	4,753,414	-0.03(-0.56%)
Nov 27, 2002	5.361	5.450	5.355	5.426	8,468,777	+0.09(+1.65%)
Nov 26, 2002	5.473	5.473	5.332	5.338	10,696,843	-0.13(-2.35%)
Nov 25, 2002	5.378	5.487	5.352	5.467	13,126,494	-0.01(-0.23%)
Nov 22, 2002	5.636	5.636	5.352	5.479	15,223,862	-0.16(-2.78%)
Nov 21, 2002	5.636	5.639	5.555	5.636	7,460,853	+0.04(+0.75%)
Nov 20, 2002	5.530	5.594	5.501	5.594	11,407,042	+0.10(+1.79%)
Nov 19, 2002	5.593	5.626	5.480	5.496	8,025,733	-0.09(-1.60%)
Nov 18, 2002	5.530	5.585	5.483	5.585	5,730,768	+0.08(+1.52%)
Nov 15, 2002	5.444	5.518	5.435	5.502	8,499,347	+0.06(+1.06%)
Nov 14, 2002	5.327	5.451	5.287	5.444	11,113,747	+0.19(+3.52%)
Nov 13, 2002	5.394	5.428	5.207	5.259	7,721,806	-0.15(-2.75%)
Nov 12, 2002	5.445	5.462	5.376	5.408	6,803,376	-0.02(-0.33%)
Nov 11, 2002	5.536	5.564	5.399	5.426	5,374,118	-0.13(-2.34%)
Nov 08, 2002	5.575	5.629	5.513	5.556	7,337,244	+0.00(+0.06%)
Nov 07, 2002	5.530	5.569	5.480	5.553	10,405,321	+0.02(+0.41%)
Nov 06, 2002	5.541	5.558	5.369	5.530	10,089,431	+0.06(+1.14%)
Nov 05, 2002	5.428	5.510	5.373	5.468	7,800,667	+0.09(+1.59%)
Nov 04, 2002	5.473	5.473	5.316	5.382	9,151,064	-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.