Indicators

ConocoPhillips (NY: COP )

126.96 -3.26 (-2.50%)

Streaming Delayed Price Updated: 2:57 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	7.833	7.875	7.804	7.835	10,085,457	+0.00(+0.03%)
Feb 26, 2004	7.787	7.856	7.785	7.833	7,518,385	+0.01(+0.10%)
Feb 25, 2004	7.839	7.890	7.817	7.825	7,085,047	-0.02(-0.22%)
Feb 24, 2004	7.810	7.890	7.804	7.842	6,746,198	+0.01(+0.12%)
Feb 23, 2004	7.776	7.859	7.776	7.833	7,781,202	+0.08(+1.06%)
Feb 20, 2004	7.827	7.833	7.725	7.751	7,673,087	-0.03(-0.35%)
Feb 19, 2004	7.784	7.857	7.767	7.778	6,920,677	+0.02(+0.28%)
Feb 18, 2004	7.839	7.839	7.753	7.757	7,075,817	-0.14(-1.72%)
Feb 17, 2004	7.844	7.907	7.832	7.892	6,871,454	+0.08(+1.08%)
Feb 13, 2004	7.783	7.837	7.725	7.808	7,888,877	+0.04(+0.50%)
Feb 12, 2004	7.760	7.825	7.718	7.769	6,797,179	-0.00(-0.06%)
Feb 11, 2004	7.599	7.793	7.588	7.774	9,376,996	+0.17(+2.24%)
Feb 10, 2004	7.529	7.614	7.506	7.603	8,684,797	+0.08(+1.00%)
Feb 09, 2004	7.514	7.593	7.484	7.528	6,261,439	+0.02(+0.21%)
Feb 06, 2004	7.401	7.529	7.401	7.512	7,816,800	+0.09(+1.15%)
Feb 05, 2004	7.452	7.461	7.352	7.427	6,598,529	+0.00(+0.03%)
Feb 04, 2004	7.489	7.503	7.409	7.424	7,466,086	-0.06(-0.85%)
Feb 03, 2004	7.503	7.529	7.446	7.488	5,731,412	-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.