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	7.770	7.812	7.742	7.772	10,166,963	+0.00(+0.03%)
Feb 26, 2004	7.725	7.793	7.723	7.770	7,579,146	+0.01(+0.10%)
Feb 25, 2004	7.776	7.827	7.754	7.762	7,142,305	-0.02(-0.22%)
Feb 24, 2004	7.748	7.827	7.742	7.779	6,800,718	+0.01(+0.12%)
Feb 23, 2004	7.714	7.796	7.714	7.770	7,844,086	+0.08(+1.06%)
Feb 20, 2004	7.764	7.770	7.663	7.689	7,735,097	-0.03(-0.35%)
Feb 19, 2004	7.722	7.794	7.705	7.716	6,976,606	+0.02(+0.28%)
Feb 18, 2004	7.776	7.776	7.691	7.694	7,133,001	-0.13(-1.72%)
Feb 17, 2004	7.781	7.843	7.769	7.829	6,926,986	+0.08(+1.08%)
Feb 13, 2004	7.720	7.775	7.663	7.745	7,952,631	+0.04(+0.50%)
Feb 12, 2004	7.698	7.762	7.656	7.707	6,852,111	-0.00(-0.06%)
Feb 11, 2004	7.538	7.731	7.527	7.711	9,452,777	+0.17(+2.24%)
Feb 10, 2004	7.469	7.553	7.446	7.542	8,754,983	+0.07(+1.00%)
Feb 09, 2004	7.454	7.532	7.424	7.468	6,312,041	+0.02(+0.21%)
Feb 06, 2004	7.341	7.469	7.341	7.452	7,879,972	+0.08(+1.15%)
Feb 05, 2004	7.392	7.401	7.293	7.367	6,651,855	+0.00(+0.03%)
Feb 04, 2004	7.429	7.443	7.349	7.365	7,526,423	-0.06(-0.85%)
Feb 03, 2004	7.443	7.469	7.386	7.428	5,777,731	-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.