Indicators

ConocoPhillips (NY: COP )

119.83 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.335	8.335	8.130	8.276	9,359,921	+0.10(+1.19%)
May 27, 2004	8.283	8.300	8.175	8.179	13,293,409	-0.10(-1.24%)
May 26, 2004	8.338	8.352	8.249	8.282	10,639,334	-0.04(-0.52%)
May 25, 2004	8.207	8.341	8.200	8.325	9,290,368	+0.14(+1.67%)
May 24, 2004	7.960	8.207	7.941	8.188	12,150,442	+0.23(+2.95%)
May 21, 2004	8.087	8.175	7.870	7.954	13,350,557	-0.02(-0.27%)
May 20, 2004	8.035	8.062	7.970	7.975	9,966,402	-0.07(-0.83%)
May 19, 2004	8.138	8.147	8.030	8.042	16,641,237	-0.11(-1.30%)
May 18, 2004	8.300	8.300	8.148	8.148	14,674,272	-0.15(-1.84%)
May 17, 2004	8.222	8.345	8.217	8.300	10,598,134	+0.02(+0.29%)
May 14, 2004	8.126	8.312	8.113	8.276	11,960,391	+0.16(+1.92%)
May 13, 2004	8.154	8.233	8.099	8.121	11,724,266	-0.13(-1.57%)
May 12, 2004	8.267	8.307	8.109	8.250	15,103,992	-0.01(-0.12%)
May 11, 2004	8.083	8.283	8.083	8.261	13,316,888	+0.16(+1.96%)
May 10, 2004	8.126	8.180	7.952	8.101	15,826,098	-0.15(-1.86%)
May 07, 2004	8.411	8.424	8.255	8.255	8,534,593	-0.15(-1.84%)
May 06, 2004	8.476	8.501	8.389	8.410	12,173,479	-0.08(-0.93%)
May 05, 2004	8.342	8.528	8.276	8.489	20,152,094	+0.15(+1.76%)
May 04, 2004	8.341	8.389	8.248	8.342	13,942,419	+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.