Indicators

ConocoPhillips (NY: COP )

130.24 +0.13 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.402	8.402	8.195	8.343	9,285,582	+0.10(+1.19%)
May 27, 2004	8.349	8.366	8.240	8.245	13,187,830	-0.10(-1.24%)
May 26, 2004	8.405	8.419	8.315	8.348	10,554,834	-0.04(-0.52%)
May 25, 2004	8.273	8.407	8.265	8.392	9,216,582	+0.14(+1.67%)
May 24, 2004	8.024	8.273	8.005	8.254	12,053,941	+0.24(+2.95%)
May 21, 2004	8.151	8.240	7.933	8.017	13,244,524	-0.02(-0.27%)
May 20, 2004	8.099	8.126	8.034	8.039	9,887,246	-0.07(-0.83%)
May 19, 2004	8.203	8.212	8.095	8.106	16,509,069	-0.11(-1.30%)
May 18, 2004	8.366	8.366	8.213	8.213	14,557,725	-0.15(-1.84%)
May 17, 2004	8.288	8.412	8.282	8.366	10,513,962	+0.02(+0.29%)
May 14, 2004	8.191	8.379	8.178	8.343	11,865,399	+0.16(+1.92%)
May 13, 2004	8.220	8.299	8.164	8.186	11,631,150	-0.13(-1.57%)
May 12, 2004	8.333	8.373	8.174	8.316	14,984,032	-0.01(-0.12%)
May 11, 2004	8.148	8.349	8.148	8.327	13,211,123	+0.16(+1.96%)
May 10, 2004	8.191	8.246	8.016	8.166	15,700,404	-0.15(-1.86%)
May 07, 2004	8.478	8.492	8.321	8.321	8,466,809	-0.16(-1.84%)
May 06, 2004	8.544	8.569	8.456	8.477	12,076,794	-0.08(-0.93%)
May 05, 2004	8.409	8.596	8.343	8.556	19,992,042	+0.15(+1.76%)
May 04, 2004	8.407	8.456	8.314	8.409	13,831,685	+0.00(+0.01%)

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.