Indicators

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)

Official Closing Price Updated: 7:00 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	7.448	7,279,612	-0.08(-1.11%)
Jan 29, 2004	7.526	7.548	7.447	7.531	8,386,658	+0.03(+0.45%)
Jan 28, 2004	7.626	7.630	7.473	7.497	11,538,843	-0.16(-2.05%)
Jan 27, 2004	7.665	7.705	7.647	7.655	7,803,723	-0.02(-0.31%)
Jan 26, 2004	7.597	7.692	7.556	7.678	6,178,316	+0.06(+0.83%)
Jan 23, 2004	7.619	7.681	7.574	7.615	7,454,758	-0.00(-0.04%)
Jan 22, 2004	7.682	7.682	7.574	7.618	8,226,550	+0.02(+0.28%)
Jan 21, 2004	7.526	7.652	7.525	7.597	9,474,244	+0.07(+0.95%)
Jan 20, 2004	7.362	7.547	7.362	7.526	7,524,197	+0.16(+2.23%)
Jan 16, 2004	7.337	7.362	7.269	7.362	9,522,896	+0.04(+0.52%)
Jan 15, 2004	7.478	7.488	7.320	7.323	12,064,281	-0.15(-2.03%)
Jan 14, 2004	7.439	7.501	7.389	7.475	8,522,441	+0.03(+0.36%)
Jan 13, 2004	7.431	7.610	7.431	7.448	13,136,828	+0.02(+0.24%)
Jan 12, 2004	7.416	7.452	7.397	7.430	8,419,388	+0.03(+0.44%)
Jan 09, 2004	7.354	7.437	7.348	7.397	11,746,718	-0.04(-0.56%)
Jan 08, 2004	7.320	7.466	7.320	7.439	11,243,837	-0.04(-0.56%)
Jan 07, 2004	7.461	7.540	7.376	7.480	13,427,853	-0.04(-0.53%)
Jan 06, 2004	7.546	7.572	7.497	7.520	12,254,022	-0.08(-1.09%)
Jan 05, 2004	7.470	7.648	7.468	7.603	15,267,328	+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.