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 (%)
Jan 30, 2004	7.580	7.580	7.473	7.495	7,233,595	-0.08(-1.11%)
Jan 29, 2004	7.574	7.596	7.494	7.579	8,333,643	+0.03(+0.45%)
Jan 28, 2004	7.675	7.678	7.520	7.545	11,465,901	-0.16(-2.05%)
Jan 27, 2004	7.713	7.754	7.695	7.703	7,754,393	-0.02(-0.31%)
Jan 26, 2004	7.645	7.741	7.604	7.727	6,139,260	+0.06(+0.83%)
Jan 23, 2004	7.668	7.729	7.622	7.663	7,407,634	-0.00(-0.04%)
Jan 22, 2004	7.731	7.731	7.622	7.667	8,174,547	+0.02(+0.28%)
Jan 21, 2004	7.574	7.701	7.572	7.645	9,414,353	+0.07(+0.95%)
Jan 20, 2004	7.409	7.595	7.409	7.574	7,476,634	+0.16(+2.23%)
Jan 16, 2004	7.384	7.409	7.315	7.409	9,462,697	+0.04(+0.52%)
Jan 15, 2004	7.526	7.536	7.366	7.370	11,988,017	-0.15(-2.03%)
Jan 14, 2004	7.486	7.548	7.436	7.522	8,468,567	+0.03(+0.36%)
Jan 13, 2004	7.478	7.659	7.478	7.495	13,053,785	+0.02(+0.24%)
Jan 12, 2004	7.463	7.500	7.444	7.477	8,366,165	+0.03(+0.44%)
Jan 09, 2004	7.401	7.485	7.395	7.444	11,672,462	-0.04(-0.56%)
Jan 08, 2004	7.366	7.513	7.366	7.486	11,172,760	-0.04(-0.56%)
Jan 07, 2004	7.509	7.588	7.423	7.528	13,342,970	-0.04(-0.53%)
Jan 06, 2004	7.594	7.620	7.545	7.568	12,176,559	-0.08(-1.09%)
Jan 05, 2004	7.518	7.696	7.516	7.651	15,170,816	+0.20(+2.70%)

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.