Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	5.641	5.651	5.443	5.482	17,675,142	-0.08(-1.36%)
Oct 30, 2002	5.375	5.584	5.375	5.558	16,974,948	+0.27(+5.20%)
Oct 29, 2002	5.369	5.369	5.191	5.283	9,712,924	-0.15(-2.75%)
Oct 28, 2002	5.432	5.542	5.348	5.433	7,223,984	+0.07(+1.22%)
Oct 25, 2002	5.361	5.437	5.263	5.367	9,589,516	+0.03(+0.57%)
Oct 24, 2002	5.494	5.497	5.307	5.337	8,702,221	-0.08(-1.54%)
Oct 23, 2002	5.335	5.449	5.279	5.420	10,150,379	+0.08(+1.59%)
Oct 22, 2002	5.386	5.403	5.245	5.335	12,437,620	-0.16(-2.86%)
Oct 21, 2002	5.512	5.533	5.416	5.493	7,093,942	-0.04(-0.65%)
Oct 18, 2002	5.539	5.592	5.441	5.529	6,102,258	-0.04(-0.73%)
Oct 17, 2002	5.567	5.589	5.490	5.569	9,577,131	+0.14(+2.56%)
Oct 16, 2002	5.454	5.501	5.381	5.430	6,947,976	-0.02(-0.44%)
Oct 15, 2002	5.403	5.471	5.398	5.454	8,156,839	+0.10(+1.92%)
Oct 14, 2002	5.172	5.373	5.146	5.351	6,809,087	+0.18(+3.48%)
Oct 11, 2002	5.160	5.234	5.129	5.172	12,706,109	+0.03(+0.62%)
Oct 10, 2002	5.048	5.150	4.977	5.140	14,819,961	+0.09(+1.81%)
Oct 09, 2002	5.194	5.251	5.042	5.048	8,366,499	-0.20(-3.87%)
Oct 08, 2002	5.262	5.277	5.117	5.252	10,144,629	+0.06(+1.11%)
Oct 07, 2002	5.369	5.432	5.193	5.194	10,628,528	-0.11(-2.13%)
Oct 04, 2002	5.496	5.550	5.268	5.307	8,228,052	-0.19(-3.43%)
Oct 03, 2002	5.352	5.528	5.319	5.496	10,835,092	+0.15(+2.79%)
Oct 02, 2002	5.438	5.551	5.324	5.347	8,496,541	-0.09(-1.68%)

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.

ConocoPhillips (NY: COP )

Historical Prices

Sections

Services

Follow Us