Indicators

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	7.532	7.532	7.426	7.447	7,280,159	-0.08(-1.11%)
Jan 29, 2004	7.525	7.548	7.446	7.531	8,387,288	+0.03(+0.45%)
Jan 28, 2004	7.626	7.629	7.472	7.497	11,539,709	-0.16(-2.05%)
Jan 27, 2004	7.664	7.705	7.646	7.654	7,804,309	-0.02(-0.31%)
Jan 26, 2004	7.596	7.691	7.556	7.678	6,178,780	+0.06(+0.83%)
Jan 23, 2004	7.619	7.680	7.574	7.614	7,455,318	-0.00(-0.04%)
Jan 22, 2004	7.681	7.681	7.574	7.618	8,227,168	+0.02(+0.28%)
Jan 21, 2004	7.525	7.652	7.524	7.596	9,474,955	+0.07(+0.95%)
Jan 20, 2004	7.361	7.547	7.361	7.525	7,524,762	+0.16(+2.23%)
Jan 16, 2004	7.336	7.361	7.268	7.361	9,523,611	+0.04(+0.52%)
Jan 15, 2004	7.478	7.488	7.319	7.323	12,065,186	-0.15(-2.03%)
Jan 14, 2004	7.438	7.500	7.388	7.474	8,523,081	+0.03(+0.36%)
Jan 13, 2004	7.430	7.610	7.430	7.447	13,137,814	+0.02(+0.24%)
Jan 12, 2004	7.415	7.452	7.396	7.429	8,420,020	+0.03(+0.44%)
Jan 09, 2004	7.353	7.437	7.348	7.396	11,747,600	-0.04(-0.56%)
Jan 08, 2004	7.319	7.465	7.319	7.438	11,244,681	-0.04(-0.56%)
Jan 07, 2004	7.461	7.540	7.376	7.480	13,428,861	-0.04(-0.53%)
Jan 06, 2004	7.545	7.571	7.497	7.519	12,254,942	-0.08(-1.09%)
Jan 05, 2004	7.470	7.647	7.467	7.602	15,268,474	+0.20(+2.70%)

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.