Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	7.913	7.921	7.779	7.892	20,377,520	+0.05(+0.63%)
Mar 30, 2004	7.753	7.885	7.656	7.842	11,678,163	+0.22(+2.88%)
Mar 29, 2004	7.603	7.669	7.571	7.623	11,503,017	+0.07(+0.94%)
Mar 26, 2004	7.515	7.650	7.485	7.552	12,359,729	+0.09(+1.15%)
Mar 25, 2004	7.608	7.618	7.425	7.466	15,395,149	-0.14(-1.80%)
Mar 24, 2004	7.755	7.789	7.586	7.603	9,401,709	-0.14(-1.77%)
Mar 23, 2004	7.806	7.822	7.699	7.739	8,033,271	-0.06(-0.71%)
Mar 22, 2004	7.817	7.869	7.778	7.795	7,326,937	-0.04(-0.49%)
Mar 19, 2004	7.970	7.995	7.817	7.833	10,093,447	-0.12(-1.51%)
Mar 18, 2004	7.789	7.993	7.775	7.953	10,827,202	+0.16(+2.10%)
Mar 17, 2004	7.761	7.946	7.757	7.789	10,832,952	+0.04(+0.50%)
Mar 16, 2004	7.766	7.766	7.673	7.751	8,771,449	+0.00(+0.03%)
Mar 15, 2004	7.817	7.851	7.730	7.748	8,221,685	-0.07(-0.88%)
Mar 12, 2004	7.704	7.817	7.668	7.817	7,677,671	+0.13(+1.63%)
Mar 11, 2004	7.783	7.830	7.667	7.692	11,211,108	-0.13(-1.70%)
Mar 10, 2004	8.006	8.006	7.797	7.825	9,276,541	-0.16(-2.00%)
Mar 09, 2004	7.970	8.013	7.961	7.985	9,939,973	+0.00(+0.01%)
Mar 08, 2004	7.979	8.082	7.972	7.983	9,131,913	+0.03(+0.41%)
Mar 05, 2004	7.865	7.977	7.851	7.951	9,570,220	+0.09(+1.11%)
Mar 04, 2004	7.884	7.892	7.817	7.864	4,897,009	-0.02(-0.24%)
Mar 03, 2004	7.863	7.912	7.778	7.883	7,298,188	+0.02(+0.27%)
Mar 02, 2004	7.913	7.938	7.841	7.861	11,514,959	-0.12(-1.50%)

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.

ConocoPhillips (NY: COP )

Historical Prices

Sections

Services

Contact Information

Follow Us