Skip to main content

ConocoPhillips (NY: COP )

127.25 +0.41 (+0.32%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 8.401 8.401 8.194 8.342 9,286,280 +0.10(+1.19%)
May 27, 2004 8.349 8.366 8.240 8.244 13,188,820 -0.10(-1.24%)
May 26, 2004 8.405 8.418 8.315 8.348 10,555,627 -0.04(-0.52%)
May 25, 2004 8.273 8.407 8.265 8.391 9,217,274 +0.14(+1.67%)
May 24, 2004 8.023 8.273 8.004 8.253 12,054,846 +0.24(+2.95%)
May 21, 2004 8.151 8.240 7.932 8.017 13,245,519 -0.02(-0.27%)
May 20, 2004 8.099 8.126 8.034 8.038 9,887,989 -0.07(-0.83%)
May 19, 2004 8.202 8.211 8.094 8.105 16,510,309 -0.11(-1.30%)
May 18, 2004 8.366 8.366 8.212 8.212 14,558,819 -0.15(-1.84%)
May 17, 2004 8.287 8.411 8.282 8.366 10,514,751 +0.02(+0.29%)
May 14, 2004 8.191 8.378 8.177 8.342 11,866,290 +0.16(+1.92%)
May 13, 2004 8.219 8.299 8.163 8.185 11,632,023 -0.13(-1.57%)
May 12, 2004 8.333 8.373 8.174 8.316 14,985,158 -0.01(-0.12%)
May 11, 2004 8.147 8.349 8.147 8.326 13,212,115 +0.16(+1.96%)
May 10, 2004 8.191 8.245 8.015 8.166 15,701,583 -0.15(-1.86%)
May 07, 2004 8.477 8.491 8.320 8.320 8,467,445 -0.16(-1.84%)
May 06, 2004 8.543 8.568 8.456 8.476 12,077,702 -0.08(-0.93%)
May 05, 2004 8.408 8.596 8.342 8.556 19,993,544 +0.15(+1.76%)
May 04, 2004 8.407 8.456 8.314 8.408 13,832,724 +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.