Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ConocoPhillips (NY: COP )

127.81 -0.52 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 7.963 7.971 7.828 7.942 20,250,226 +0.05(+0.63%)
Mar 30, 2004 7.802 7.935 7.704 7.891 11,605,212 +0.22(+2.88%)
Mar 29, 2004 7.650 7.717 7.618 7.671 11,431,161 +0.07(+0.94%)
Mar 26, 2004 7.563 7.698 7.532 7.599 12,282,520 +0.09(+1.15%)
Mar 25, 2004 7.656 7.666 7.472 7.513 15,298,979 -0.14(-1.80%)
Mar 24, 2004 7.804 7.838 7.633 7.650 9,342,978 -0.14(-1.77%)
Mar 23, 2004 7.855 7.871 7.747 7.788 7,983,088 -0.06(-0.71%)
Mar 22, 2004 7.866 7.919 7.827 7.844 7,281,167 -0.04(-0.49%)
Mar 19, 2004 8.020 8.045 7.866 7.882 10,030,395 -0.12(-1.51%)
Mar 18, 2004 7.838 8.043 7.824 8.003 10,759,567 +0.16(+2.10%)
Mar 17, 2004 7.810 7.996 7.806 7.838 10,765,281 +0.04(+0.50%)
Mar 16, 2004 7.815 7.815 7.721 7.799 8,716,656 +0.00(+0.03%)
Mar 15, 2004 7.866 7.901 7.779 7.797 8,170,326 -0.07(-0.88%)
Mar 12, 2004 7.753 7.866 7.716 7.866 7,629,711 +0.13(+1.63%)
Mar 11, 2004 7.832 7.879 7.715 7.740 11,141,074 -0.13(-1.70%)
Mar 10, 2004 8.056 8.056 7.846 7.874 9,218,593 -0.16(-2.00%)
Mar 09, 2004 8.020 8.063 8.011 8.035 9,877,880 +0.00(+0.01%)
Mar 08, 2004 8.029 8.133 8.022 8.034 9,074,868 +0.03(+0.41%)
Mar 05, 2004 7.914 8.027 7.901 8.001 9,510,437 +0.09(+1.11%)
Mar 04, 2004 7.934 7.942 7.866 7.913 4,866,418 -0.02(-0.24%)
Mar 03, 2004 7.912 7.962 7.827 7.932 7,252,598 +0.02(+0.27%)
Mar 02, 2004 7.963 7.988 7.890 7.911 11,443,028 -0.12(-1.50%)
Mar 01, 2004 7.911 8.037 7.902 8.031 12,188,462 +0.20(+2.51%)
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%)
Feb 02, 2004 7.496 7.591 7.463 7.543 8,986,084 +0.05(+0.65%)
Jan 30, 2004 7.580 7.580 7.473 7.494 7,234,138 -0.08(-1.11%)
Jan 29, 2004 7.573 7.596 7.493 7.579 8,334,269 +0.03(+0.45%)
Jan 28, 2004 7.674 7.678 7.519 7.545 11,466,762 -0.16(-2.05%)
Jan 27, 2004 7.713 7.754 7.695 7.703 7,754,975 -0.02(-0.31%)
Jan 26, 2004 7.645 7.740 7.604 7.727 6,139,721 +0.06(+0.83%)
Jan 23, 2004 7.667 7.729 7.622 7.663 7,408,190 -0.00(-0.04%)
Jan 22, 2004 7.730 7.730 7.622 7.666 8,175,161 +0.02(+0.28%)
Jan 21, 2004 7.573 7.700 7.572 7.645 9,415,060 +0.07(+0.95%)
Jan 20, 2004 7.408 7.595 7.408 7.573 7,477,195 +0.16(+2.23%)
Jan 16, 2004 7.383 7.408 7.315 7.408 9,463,408 +0.04(+0.52%)
Jan 15, 2004 7.525 7.535 7.366 7.369 11,988,918 -0.15(-2.03%)
Jan 14, 2004 7.485 7.548 7.435 7.522 8,469,203 +0.03(+0.36%)
Jan 13, 2004 7.477 7.658 7.477 7.494 13,054,765 +0.02(+0.24%)
Jan 12, 2004 7.463 7.499 7.443 7.476 8,366,794 +0.03(+0.44%)
Jan 09, 2004 7.400 7.484 7.394 7.443 11,673,339 -0.04(-0.56%)
Jan 08, 2004 7.366 7.513 7.366 7.485 11,173,599 -0.04(-0.56%)
Jan 07, 2004 7.508 7.588 7.423 7.527 13,343,973 -0.04(-0.53%)
Jan 06, 2004 7.593 7.620 7.545 7.567 12,177,474 -0.08(-1.09%)
Jan 05, 2004 7.517 7.696 7.515 7.650 15,171,956 +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.