Indicators

ConocoPhillips (NY: COP )

121.59 -0.32 (-0.26%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	7.771	7.812	7.742	7.773	10,166,199	+0.00(+0.03%)
Feb 26, 2004	7.726	7.793	7.723	7.771	7,578,576	+0.01(+0.10%)
Feb 25, 2004	7.776	7.827	7.755	7.763	7,141,768	-0.02(-0.22%)
Feb 24, 2004	7.748	7.827	7.742	7.780	6,800,207	+0.01(+0.12%)
Feb 23, 2004	7.714	7.797	7.714	7.771	7,843,496	+0.08(+1.06%)
Feb 20, 2004	7.765	7.771	7.663	7.689	7,734,516	-0.03(-0.35%)
Feb 19, 2004	7.722	7.794	7.705	7.717	6,976,082	+0.02(+0.28%)
Feb 18, 2004	7.776	7.776	7.692	7.695	7,132,465	-0.13(-1.72%)
Feb 17, 2004	7.782	7.844	7.770	7.829	6,926,465	+0.08(+1.08%)
Feb 13, 2004	7.721	7.775	7.663	7.746	7,952,034	+0.04(+0.50%)
Feb 12, 2004	7.698	7.763	7.657	7.707	6,851,596	-0.00(-0.06%)
Feb 11, 2004	7.538	7.731	7.528	7.712	9,452,067	+0.17(+2.24%)
Feb 10, 2004	7.469	7.554	7.447	7.543	8,754,326	+0.07(+1.00%)
Feb 09, 2004	7.455	7.533	7.424	7.468	6,311,567	+0.02(+0.21%)
Feb 06, 2004	7.342	7.469	7.342	7.452	7,879,380	+0.08(+1.15%)
Feb 05, 2004	7.393	7.402	7.293	7.368	6,651,356	+0.00(+0.03%)
Feb 04, 2004	7.430	7.443	7.350	7.366	7,525,858	-0.06(-0.85%)
Feb 03, 2004	7.443	7.469	7.387	7.429	5,777,297	-0.06(-0.74%)

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.