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 (%)
Feb 27, 2004	7.832	7.874	7.804	7.835	10,086,215	+0.00(+0.03%)
Feb 26, 2004	7.787	7.855	7.785	7.832	7,518,950	+0.01(+0.10%)
Feb 25, 2004	7.838	7.889	7.816	7.824	7,085,579	-0.02(-0.22%)
Feb 24, 2004	7.810	7.889	7.804	7.841	6,746,705	+0.01(+0.12%)
Feb 23, 2004	7.775	7.858	7.775	7.832	7,781,786	+0.08(+1.06%)
Feb 20, 2004	7.827	7.832	7.724	7.750	7,673,663	-0.03(-0.35%)
Feb 19, 2004	7.783	7.856	7.766	7.778	6,921,197	+0.02(+0.28%)
Feb 18, 2004	7.838	7.838	7.753	7.756	7,076,349	-0.14(-1.72%)
Feb 17, 2004	7.844	7.906	7.831	7.891	6,871,970	+0.08(+1.08%)
Feb 13, 2004	7.782	7.837	7.724	7.807	7,889,470	+0.04(+0.50%)
Feb 12, 2004	7.760	7.824	7.717	7.769	6,797,690	-0.00(-0.06%)
Feb 11, 2004	7.598	7.793	7.588	7.773	9,377,701	+0.17(+2.24%)
Feb 10, 2004	7.529	7.614	7.506	7.603	8,685,449	+0.08(+1.00%)
Feb 09, 2004	7.514	7.592	7.483	7.527	6,261,909	+0.02(+0.21%)
Feb 06, 2004	7.400	7.529	7.400	7.512	7,817,388	+0.09(+1.15%)
Feb 05, 2004	7.451	7.460	7.351	7.426	6,599,025	+0.00(+0.03%)
Feb 04, 2004	7.489	7.502	7.408	7.424	7,466,647	-0.06(-0.85%)
Feb 03, 2004	7.502	7.529	7.446	7.488	5,731,842	-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.