Indicators

ConocoPhillips (NY: COP )

121.64 -0.27 (-0.22%)

Streaming Delayed Price Updated: 3:48 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.334	8.334	8.129	8.276	9,360,624	+0.10(+1.19%)
May 27, 2004	8.282	8.299	8.174	8.179	13,294,408	-0.10(-1.24%)
May 26, 2004	8.338	8.351	8.249	8.281	10,640,134	-0.04(-0.52%)
May 25, 2004	8.207	8.340	8.199	8.324	9,291,066	+0.14(+1.67%)
May 24, 2004	7.960	8.207	7.941	8.188	12,151,355	+0.23(+2.95%)
May 21, 2004	8.086	8.174	7.869	7.953	13,351,560	-0.02(-0.27%)
May 20, 2004	8.034	8.061	7.970	7.974	9,967,151	-0.07(-0.83%)
May 19, 2004	8.137	8.146	8.030	8.041	16,642,488	-0.11(-1.30%)
May 18, 2004	8.299	8.299	8.147	8.147	14,675,374	-0.15(-1.84%)
May 17, 2004	8.222	8.345	8.216	8.299	10,598,931	+0.02(+0.29%)
May 14, 2004	8.126	8.312	8.112	8.276	11,961,290	+0.16(+1.92%)
May 13, 2004	8.154	8.233	8.099	8.120	11,725,147	-0.13(-1.57%)
May 12, 2004	8.267	8.306	8.109	8.250	15,105,126	-0.01(-0.12%)
May 11, 2004	8.083	8.282	8.083	8.260	13,317,889	+0.16(+1.96%)
May 10, 2004	8.126	8.180	7.952	8.101	15,827,287	-0.15(-1.86%)
May 07, 2004	8.410	8.424	8.254	8.254	8,535,234	-0.15(-1.84%)
May 06, 2004	8.475	8.500	8.389	8.409	12,174,393	-0.08(-0.93%)
May 05, 2004	8.341	8.527	8.276	8.488	20,153,608	+0.15(+1.76%)
May 04, 2004	8.340	8.389	8.248	8.341	13,943,466	+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.