Indicators

ConocoPhillips (NY: COP )

122.20 -0.41 (-0.33%)

Streaming Delayed Price Updated: 1:06 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	5.338	5.338	5.185	5.227	11,197,353	-0.17(-3.10%)
Sep 27, 2002	5.531	5.606	5.392	5.394	10,671,433	-0.17(-2.97%)
Sep 26, 2002	5.477	5.591	5.460	5.559	12,049,263	+0.13(+2.37%)
Sep 25, 2002	5.369	5.468	5.287	5.430	9,164,888	+0.09(+1.63%)
Sep 24, 2002	5.449	5.449	5.325	5.343	9,609,421	-0.13(-2.44%)
Sep 23, 2002	5.517	5.560	5.403	5.477	10,765,648	-0.04(-0.72%)
Sep 20, 2002	5.646	5.667	5.516	5.516	12,074,033	-0.12(-2.09%)
Sep 19, 2002	5.633	5.727	5.599	5.634	8,644,719	-0.06(-0.97%)
Sep 18, 2002	5.646	5.740	5.546	5.689	8,819,878	+0.04(+0.76%)
Sep 17, 2002	5.788	5.805	5.646	5.646	11,654,270	-0.22(-3.72%)
Sep 16, 2002	5.782	5.865	5.771	5.865	8,396,135	-0.01(-0.13%)
Sep 13, 2002	5.822	5.901	5.816	5.872	6,298,207	-0.02(-0.36%)
Sep 12, 2002	5.930	5.935	5.853	5.894	10,620,124	-0.04(-0.61%)
Sep 11, 2002	5.918	5.957	5.912	5.930	8,235,572	+0.04(+0.67%)
Sep 10, 2002	5.810	5.894	5.805	5.891	1,238,498	+0.10(+1.66%)
Sep 09, 2002	5.790	5.819	5.725	5.794	10,004,413	-0.01(-0.14%)
Sep 06, 2002	5.872	5.906	5.782	5.802	14,166,653	-0.03(-0.52%)
Sep 05, 2002	5.810	5.875	5.742	5.833	15,282,186	-0.01(-0.19%)
Sep 04, 2002	5.985	5.985	5.733	5.844	20,448,494	-0.11(-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.