Indicators

ConocoPhillips (NY: COP )

121.71 +1.88 (+1.57%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	7.520	7.520	7.414	7.435	7,291,506	-0.08(-1.11%)
Jan 29, 2004	7.513	7.536	7.434	7.519	8,400,361	+0.03(+0.45%)
Jan 28, 2004	7.614	7.617	7.460	7.485	11,557,695	-0.16(-2.05%)
Jan 27, 2004	7.652	7.693	7.634	7.642	7,816,473	-0.02(-0.31%)
Jan 26, 2004	7.584	7.679	7.544	7.666	6,188,410	+0.06(+0.83%)
Jan 23, 2004	7.607	7.668	7.562	7.603	7,466,938	-0.00(-0.04%)
Jan 22, 2004	7.669	7.669	7.562	7.606	8,239,991	+0.02(+0.28%)
Jan 21, 2004	7.513	7.640	7.512	7.584	9,489,723	+0.07(+0.95%)
Jan 20, 2004	7.350	7.535	7.350	7.513	7,536,490	+0.16(+2.23%)
Jan 16, 2004	7.325	7.350	7.257	7.350	9,538,454	+0.04(+0.52%)
Jan 15, 2004	7.466	7.476	7.308	7.311	12,083,991	-0.15(-2.03%)
Jan 14, 2004	7.426	7.489	7.377	7.463	8,536,365	+0.03(+0.36%)
Jan 13, 2004	7.419	7.598	7.419	7.435	13,158,291	+0.02(+0.24%)
Jan 12, 2004	7.404	7.440	7.385	7.417	8,433,143	+0.03(+0.44%)
Jan 09, 2004	7.342	7.425	7.336	7.385	11,765,909	-0.04(-0.56%)
Jan 08, 2004	7.308	7.454	7.308	7.426	11,262,207	-0.04(-0.56%)
Jan 07, 2004	7.449	7.528	7.364	7.468	13,449,791	-0.04(-0.53%)
Jan 06, 2004	7.534	7.560	7.485	7.508	12,274,042	-0.08(-1.09%)
Jan 05, 2004	7.458	7.635	7.456	7.590	15,292,271	+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.