Indicators

ConocoPhillips (NY: COP )

109.87 -0.68 (-0.62%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	7.442	7.442	7.337	7.358	7,368,403	-0.08(-1.11%)
Jan 29, 2004	7.435	7.457	7.357	7.441	8,488,953	+0.03(+0.45%)
Jan 28, 2004	7.534	7.538	7.382	7.407	11,679,585	-0.16(-2.05%)
Jan 27, 2004	7.572	7.613	7.554	7.562	7,898,907	-0.02(-0.31%)
Jan 26, 2004	7.505	7.599	7.465	7.586	6,253,674	+0.06(+0.83%)
Jan 23, 2004	7.528	7.588	7.483	7.523	7,545,686	-0.00(-0.04%)
Jan 22, 2004	7.589	7.589	7.483	7.527	8,326,891	+0.02(+0.28%)
Jan 21, 2004	7.435	7.560	7.434	7.505	9,589,804	+0.07(+0.95%)
Jan 20, 2004	7.273	7.456	7.273	7.435	7,615,972	+0.16(+2.23%)
Jan 16, 2004	7.248	7.273	7.181	7.273	9,639,049	+0.04(+0.52%)
Jan 15, 2004	7.388	7.398	7.232	7.235	12,211,431	-0.15(-2.03%)
Jan 14, 2004	7.349	7.410	7.300	7.385	8,626,391	+0.03(+0.36%)
Jan 13, 2004	7.341	7.519	7.341	7.358	13,297,061	+0.02(+0.24%)
Jan 12, 2004	7.327	7.362	7.308	7.340	8,522,081	+0.03(+0.44%)
Jan 09, 2004	7.265	7.348	7.260	7.308	11,889,995	-0.04(-0.56%)
Jan 08, 2004	7.232	7.376	7.232	7.349	11,380,981	-0.04(-0.56%)
Jan 07, 2004	7.371	7.449	7.288	7.390	13,591,636	-0.04(-0.53%)
Jan 06, 2004	7.455	7.481	7.407	7.429	12,403,487	-0.08(-1.09%)
Jan 05, 2004	7.380	7.556	7.378	7.511	15,453,547	+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.