Indicators

ConocoPhillips (NY: COP )

121.59 -0.32 (-0.26%)

Official Closing Price Updated: 6:30 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	5.329	5.329	5.177	5.218	11,215,647	-0.17(-3.10%)
Sep 27, 2002	5.522	5.597	5.383	5.385	10,688,868	-0.16(-2.97%)
Sep 26, 2002	5.468	5.582	5.451	5.550	12,068,949	+0.13(+2.37%)
Sep 25, 2002	5.361	5.459	5.278	5.422	9,179,862	+0.09(+1.63%)
Sep 24, 2002	5.440	5.440	5.317	5.335	9,625,121	-0.13(-2.44%)
Sep 23, 2002	5.508	5.551	5.394	5.468	10,783,237	-0.04(-0.72%)
Sep 20, 2002	5.637	5.657	5.507	5.507	12,093,760	-0.12(-2.09%)
Sep 19, 2002	5.624	5.717	5.590	5.625	8,658,843	-0.06(-0.97%)
Sep 18, 2002	5.637	5.731	5.537	5.680	8,834,288	+0.04(+0.76%)
Sep 17, 2002	5.778	5.795	5.637	5.637	11,673,311	-0.22(-3.72%)
Sep 16, 2002	5.773	5.855	5.761	5.855	8,409,852	-0.01(-0.13%)
Sep 13, 2002	5.812	5.891	5.806	5.863	6,308,497	-0.02(-0.36%)
Sep 12, 2002	5.920	5.925	5.844	5.884	10,637,475	-0.04(-0.61%)
Sep 11, 2002	5.908	5.947	5.902	5.920	8,249,027	+0.04(+0.67%)
Sep 10, 2002	5.801	5.884	5.795	5.881	1,240,521	+0.10(+1.66%)
Sep 09, 2002	5.780	5.810	5.716	5.785	10,020,759	-0.01(-0.14%)
Sep 06, 2002	5.863	5.897	5.773	5.793	14,189,799	-0.03(-0.52%)
Sep 05, 2002	5.801	5.865	5.733	5.823	15,307,154	-0.01(-0.19%)
Sep 04, 2002	5.976	5.976	5.724	5.835	20,481,902	-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.