Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	7.900	7.908	7.766	7.879	20,410,812	+0.05(+0.63%)
Mar 30, 2004	7.740	7.872	7.643	7.829	11,697,243	+0.22(+2.88%)
Mar 29, 2004	7.590	7.657	7.559	7.610	11,521,811	+0.07(+0.94%)
Mar 26, 2004	7.503	7.638	7.473	7.539	12,379,922	+0.09(+1.15%)
Mar 25, 2004	7.596	7.606	7.413	7.454	15,420,301	-0.14(-1.80%)
Mar 24, 2004	7.742	7.776	7.573	7.590	9,417,069	-0.14(-1.77%)
Mar 23, 2004	7.793	7.809	7.686	7.727	8,046,395	-0.06(-0.71%)
Mar 22, 2004	7.805	7.856	7.765	7.782	7,338,908	-0.04(-0.49%)
Mar 19, 2004	7.957	7.982	7.805	7.820	10,109,937	-0.12(-1.51%)
Mar 18, 2004	7.776	7.979	7.763	7.940	10,844,891	+0.16(+2.10%)
Mar 17, 2004	7.748	7.933	7.745	7.776	10,850,650	+0.04(+0.50%)
Mar 16, 2004	7.754	7.754	7.660	7.738	8,785,779	+0.00(+0.03%)
Mar 15, 2004	7.805	7.838	7.718	7.736	8,235,117	-0.07(-0.88%)
Mar 12, 2004	7.692	7.805	7.656	7.805	7,690,215	+0.13(+1.63%)
Mar 11, 2004	7.771	7.817	7.654	7.679	11,229,424	-0.13(-1.70%)
Mar 10, 2004	7.993	7.993	7.784	7.812	9,291,697	-0.16(-2.00%)
Mar 09, 2004	7.957	8.000	7.948	7.972	9,956,213	+0.00(+0.01%)
Mar 08, 2004	7.966	8.069	7.959	7.970	9,146,833	+0.03(+0.41%)
Mar 05, 2004	7.852	7.964	7.838	7.938	9,585,856	+0.09(+1.11%)
Mar 04, 2004	7.871	7.879	7.805	7.851	4,905,009	-0.02(-0.24%)
Mar 03, 2004	7.850	7.899	7.765	7.870	7,310,112	+0.02(+0.27%)
Mar 02, 2004	7.900	7.925	7.828	7.849	11,533,772	-0.12(-1.50%)

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.

ConocoPhillips (NY: COP )

Historical Prices

Sections

Services

Follow Us