Indicators

ConocoPhillips (NY: COP )

123.39 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.349	8.349	8.143	8.290	9,344,654	+0.10(+1.19%)
May 27, 2004	8.297	8.313	8.188	8.193	13,271,726	-0.10(-1.24%)
May 26, 2004	8.352	8.366	8.263	8.296	10,621,980	-0.04(-0.52%)
May 25, 2004	8.221	8.354	8.213	8.338	9,275,215	+0.14(+1.67%)
May 24, 2004	7.973	8.221	7.954	8.202	12,130,624	+0.24(+2.95%)
May 21, 2004	8.100	8.188	7.883	7.967	13,328,781	-0.02(-0.27%)
May 20, 2004	8.048	8.075	7.983	7.988	9,950,145	-0.07(-0.83%)
May 19, 2004	8.151	8.160	8.043	8.055	16,614,094	-0.11(-1.30%)
May 18, 2004	8.314	8.314	8.161	8.161	14,650,336	-0.15(-1.84%)
May 17, 2004	8.236	8.359	8.230	8.314	10,580,848	+0.02(+0.29%)
May 14, 2004	8.139	8.326	8.126	8.290	11,940,882	+0.16(+1.92%)
May 13, 2004	8.168	8.247	8.112	8.134	11,705,143	-0.13(-1.57%)
May 12, 2004	8.281	8.320	8.123	8.264	15,079,355	-0.01(-0.12%)
May 11, 2004	8.097	8.297	8.097	8.274	13,295,167	+0.16(+1.96%)
May 10, 2004	8.139	8.194	7.965	8.115	15,800,284	-0.15(-1.86%)
May 07, 2004	8.424	8.438	8.268	8.268	8,520,672	-0.15(-1.84%)
May 06, 2004	8.490	8.515	8.403	8.423	12,153,623	-0.08(-0.93%)
May 05, 2004	8.355	8.542	8.290	8.502	20,119,224	+0.15(+1.76%)
May 04, 2004	8.354	8.403	8.262	8.355	13,919,677	+0.00(+0.01%)

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.