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 (%)
Jan 30, 2004	7.520	7.520	7.413	7.435	7,292,053	-0.08(-1.11%)
Jan 29, 2004	7.513	7.535	7.434	7.518	8,400,992	+0.03(+0.45%)
Jan 28, 2004	7.613	7.617	7.460	7.485	11,558,563	-0.16(-2.05%)
Jan 27, 2004	7.652	7.692	7.634	7.641	7,817,060	-0.02(-0.31%)
Jan 26, 2004	7.584	7.679	7.543	7.665	6,188,875	+0.06(+0.83%)
Jan 23, 2004	7.606	7.667	7.561	7.602	7,467,499	-0.00(-0.04%)
Jan 22, 2004	7.669	7.669	7.561	7.605	8,240,610	+0.02(+0.28%)
Jan 21, 2004	7.513	7.639	7.512	7.584	9,490,436	+0.07(+0.95%)
Jan 20, 2004	7.349	7.534	7.349	7.513	7,537,056	+0.16(+2.23%)
Jan 16, 2004	7.324	7.349	7.257	7.349	9,539,170	+0.04(+0.52%)
Jan 15, 2004	7.465	7.476	7.307	7.311	12,084,899	-0.15(-2.03%)
Jan 14, 2004	7.426	7.488	7.376	7.462	8,537,006	+0.03(+0.36%)
Jan 13, 2004	7.418	7.597	7.418	7.435	13,159,279	+0.02(+0.24%)
Jan 12, 2004	7.403	7.439	7.384	7.417	8,433,777	+0.03(+0.44%)
Jan 09, 2004	7.341	7.425	7.336	7.384	11,766,793	-0.04(-0.56%)
Jan 08, 2004	7.307	7.453	7.307	7.426	11,263,053	-0.04(-0.56%)
Jan 07, 2004	7.448	7.527	7.364	7.468	13,450,802	-0.04(-0.53%)
Jan 06, 2004	7.533	7.559	7.485	7.507	12,274,964	-0.08(-1.09%)
Jan 05, 2004	7.458	7.635	7.455	7.590	15,293,420	+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.