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 (%)
Feb 27, 2004	7.783	7.825	7.755	7.785	10,150,379	+0.00(+0.03%)
Feb 26, 2004	7.738	7.805	7.735	7.783	7,566,783	+0.01(+0.10%)
Feb 25, 2004	7.788	7.839	7.767	7.775	7,130,654	-0.02(-0.22%)
Feb 24, 2004	7.760	7.839	7.755	7.792	6,789,625	+0.01(+0.12%)
Feb 23, 2004	7.726	7.809	7.726	7.783	7,831,291	+0.08(+1.06%)
Feb 20, 2004	7.777	7.783	7.675	7.701	7,722,480	-0.03(-0.35%)
Feb 19, 2004	7.734	7.807	7.717	7.729	6,965,226	+0.02(+0.28%)
Feb 18, 2004	7.788	7.788	7.704	7.707	7,121,366	-0.13(-1.72%)
Feb 17, 2004	7.794	7.856	7.782	7.842	6,915,686	+0.08(+1.08%)
Feb 13, 2004	7.733	7.787	7.675	7.758	7,939,659	+0.04(+0.50%)
Feb 12, 2004	7.710	7.775	7.669	7.720	6,840,934	-0.00(-0.06%)
Feb 11, 2004	7.550	7.743	7.540	7.724	9,437,358	+0.17(+2.24%)
Feb 10, 2004	7.481	7.566	7.458	7.554	8,740,703	+0.07(+1.00%)
Feb 09, 2004	7.466	7.544	7.436	7.480	6,301,745	+0.02(+0.21%)
Feb 06, 2004	7.353	7.481	7.353	7.464	7,867,119	+0.08(+1.15%)
Feb 05, 2004	7.404	7.413	7.305	7.379	6,641,005	+0.00(+0.03%)
Feb 04, 2004	7.441	7.455	7.361	7.377	7,514,147	-0.06(-0.85%)
Feb 03, 2004	7.455	7.481	7.398	7.440	5,768,306	-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.