Indicators

ConocoPhillips (NY: COP )

121.92 +2.09 (+1.74%)

Streaming Delayed Price Updated: 3:32 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	5.773	5.788	5.705	5.722	11,951,543	+0.00(+0.00%)
Feb 27, 2003	5.751	5.765	5.686	5.722	14,016,569	+0.05(+0.84%)
Feb 26, 2003	5.638	5.721	5.608	5.674	13,107,000	+0.04(+0.64%)
Feb 25, 2003	5.606	5.654	5.577	5.638	11,391,979	+0.03(+0.58%)
Feb 24, 2003	5.643	5.687	5.580	5.606	9,596,766	-0.03(-0.54%)
Feb 21, 2003	5.496	5.677	5.485	5.636	12,652,880	+0.15(+2.80%)
Feb 20, 2003	5.586	5.611	5.480	5.483	8,081,557	-0.10(-1.84%)
Feb 19, 2003	5.583	5.608	5.531	5.585	6,455,144	+0.02(+0.45%)
Feb 18, 2003	5.496	5.580	5.471	5.560	8,008,455	+0.06(+1.13%)
Feb 14, 2003	5.417	5.499	5.383	5.498	7,059,012	+0.09(+1.65%)
Feb 13, 2003	5.411	5.428	5.344	5.409	6,640,779	+0.01(+0.10%)
Feb 12, 2003	5.434	5.495	5.400	5.404	7,759,021	-0.07(-1.30%)
Feb 11, 2003	5.530	5.566	5.446	5.475	8,537,449	-0.03(-0.61%)
Feb 10, 2003	5.468	5.536	5.464	5.508	7,536,613	+0.02(+0.31%)
Feb 07, 2003	5.524	5.546	5.480	5.492	8,198,077	-0.02(-0.39%)
Feb 06, 2003	5.577	5.577	5.473	5.513	10,739,375	-0.06(-1.13%)
Feb 05, 2003	5.692	5.694	5.571	5.576	8,136,937	-0.07(-1.28%)
Feb 04, 2003	5.595	5.688	5.522	5.648	12,003,379	+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.