Indicators

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.348	8.348	8.142	8.289	9,345,355	+0.10(+1.19%)
May 27, 2004	8.296	8.313	8.188	8.192	13,272,722	-0.10(-1.24%)
May 26, 2004	8.351	8.365	8.262	8.295	10,622,778	-0.04(-0.52%)
May 25, 2004	8.220	8.354	8.212	8.338	9,275,911	+0.14(+1.67%)
May 24, 2004	7.973	8.220	7.954	8.201	12,131,534	+0.24(+2.95%)
May 21, 2004	8.099	8.188	7.882	7.966	13,329,782	-0.02(-0.27%)
May 20, 2004	8.047	8.074	7.983	7.987	9,950,892	-0.07(-0.83%)
May 19, 2004	8.150	8.159	8.043	8.054	16,615,341	-0.11(-1.30%)
May 18, 2004	8.313	8.313	8.160	8.160	14,651,436	-0.15(-1.84%)
May 17, 2004	8.235	8.358	8.229	8.313	10,581,642	+0.02(+0.29%)
May 14, 2004	8.139	8.325	8.125	8.289	11,941,779	+0.16(+1.92%)
May 13, 2004	8.167	8.246	8.112	8.133	11,706,022	-0.13(-1.57%)
May 12, 2004	8.280	8.320	8.122	8.263	15,080,488	-0.01(-0.12%)
May 11, 2004	8.096	8.296	8.096	8.273	13,296,165	+0.16(+1.96%)
May 10, 2004	8.139	8.193	7.965	8.114	15,801,471	-0.15(-1.86%)
May 07, 2004	8.424	8.437	8.268	8.268	8,521,311	-0.15(-1.84%)
May 06, 2004	8.489	8.514	8.402	8.423	12,154,535	-0.08(-0.93%)
May 05, 2004	8.355	8.541	8.289	8.502	20,120,734	+0.15(+1.76%)
May 04, 2004	8.354	8.402	8.261	8.355	13,920,722	+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.