Indicators

ConocoPhillips (NY: COP )

129.33 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	7.580	7.580	7.473	7.494	7,234,138	-0.08(-1.11%)
Jan 29, 2004	7.573	7.596	7.493	7.579	8,334,269	+0.03(+0.45%)
Jan 28, 2004	7.674	7.678	7.519	7.545	11,466,762	-0.16(-2.05%)
Jan 27, 2004	7.713	7.754	7.695	7.703	7,754,975	-0.02(-0.31%)
Jan 26, 2004	7.645	7.740	7.604	7.727	6,139,721	+0.06(+0.83%)
Jan 23, 2004	7.667	7.729	7.622	7.663	7,408,190	-0.00(-0.04%)
Jan 22, 2004	7.730	7.730	7.622	7.666	8,175,161	+0.02(+0.28%)
Jan 21, 2004	7.573	7.700	7.572	7.645	9,415,060	+0.07(+0.95%)
Jan 20, 2004	7.408	7.595	7.408	7.573	7,477,195	+0.16(+2.23%)
Jan 16, 2004	7.383	7.408	7.315	7.408	9,463,408	+0.04(+0.52%)
Jan 15, 2004	7.525	7.535	7.366	7.369	11,988,918	-0.15(-2.03%)
Jan 14, 2004	7.485	7.548	7.435	7.522	8,469,203	+0.03(+0.36%)
Jan 13, 2004	7.477	7.658	7.477	7.494	13,054,765	+0.02(+0.24%)
Jan 12, 2004	7.463	7.499	7.443	7.476	8,366,794	+0.03(+0.44%)
Jan 09, 2004	7.400	7.484	7.394	7.443	11,673,339	-0.04(-0.56%)
Jan 08, 2004	7.366	7.513	7.366	7.485	11,173,599	-0.04(-0.56%)
Jan 07, 2004	7.508	7.588	7.423	7.527	13,343,973	-0.04(-0.53%)
Jan 06, 2004	7.593	7.620	7.545	7.567	12,177,474	-0.08(-1.09%)
Jan 05, 2004	7.517	7.696	7.515	7.650	15,171,956	+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.