Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 8.401 8.401 8.194 8.342 9,286,280 +0.10(+1.19%)
May 27, 2004 8.349 8.366 8.240 8.244 13,188,820 -0.10(-1.24%)
May 26, 2004 8.405 8.418 8.315 8.348 10,555,627 -0.04(-0.52%)
May 25, 2004 8.273 8.407 8.265 8.391 9,217,274 +0.14(+1.67%)
May 24, 2004 8.023 8.273 8.004 8.253 12,054,846 +0.24(+2.95%)
May 21, 2004 8.151 8.240 7.932 8.017 13,245,519 -0.02(-0.27%)
May 20, 2004 8.099 8.126 8.034 8.038 9,887,989 -0.07(-0.83%)
May 19, 2004 8.202 8.211 8.094 8.105 16,510,309 -0.11(-1.30%)
May 18, 2004 8.366 8.366 8.212 8.212 14,558,819 -0.15(-1.84%)
May 17, 2004 8.287 8.411 8.282 8.366 10,514,751 +0.02(+0.29%)
May 14, 2004 8.191 8.378 8.177 8.342 11,866,290 +0.16(+1.92%)
May 13, 2004 8.219 8.299 8.163 8.185 11,632,023 -0.13(-1.57%)
May 12, 2004 8.333 8.373 8.174 8.316 14,985,158 -0.01(-0.12%)
May 11, 2004 8.147 8.349 8.147 8.326 13,212,115 +0.16(+1.96%)
May 10, 2004 8.191 8.245 8.015 8.166 15,701,583 -0.15(-1.86%)
May 07, 2004 8.477 8.491 8.320 8.320 8,467,445 -0.16(-1.84%)
May 06, 2004 8.543 8.568 8.456 8.476 12,077,702 -0.08(-0.93%)
May 05, 2004 8.408 8.596 8.342 8.556 19,993,544 +0.15(+1.76%)
May 04, 2004 8.407 8.456 8.314 8.408 13,832,724 +0.00(+0.01%)
May 03, 2004 8.119 8.427 8.106 8.407 12,797,643 +0.30(+3.65%)
Apr 30, 2004 8.191 8.265 8.103 8.111 12,598,978 -0.00(-0.06%)
Apr 29, 2004 8.390 8.406 8.067 8.116 15,366,226 -0.27(-3.27%)
Apr 28, 2004 8.418 8.458 8.208 8.390 12,912,799 -0.01(-0.15%)
Apr 27, 2004 8.271 8.461 8.271 8.402 13,841,954 +0.13(+1.60%)
Apr 26, 2004 8.191 8.303 8.177 8.270 8,573,370 +0.10(+1.21%)
Apr 23, 2004 8.137 8.211 8.118 8.171 8,079,344 +0.04(+0.43%)
Apr 22, 2004 7.980 8.150 7.980 8.136 11,150,744 +0.10(+1.29%)
Apr 21, 2004 8.094 8.124 8.001 8.033 13,175,195 -0.05(-0.59%)
Apr 20, 2004 8.311 8.368 8.077 8.080 12,823,136 -0.23(-2.77%)
Apr 19, 2004 8.281 8.367 8.279 8.310 11,220,628 +0.03(+0.36%)
Apr 16, 2004 8.304 8.334 8.237 8.281 9,368,471 +0.01(+0.11%)
Apr 15, 2004 8.213 8.312 8.209 8.271 8,430,964 +0.07(+0.90%)
Apr 14, 2004 8.128 8.207 8.067 8.197 11,610,047 +0.07(+0.87%)
Apr 13, 2004 8.301 8.312 8.122 8.127 11,598,180 -0.10(-1.27%)
Apr 12, 2004 8.134 8.339 8.134 8.232 13,513,190 +0.14(+1.74%)
Apr 08, 2004 8.048 8.144 8.026 8.091 12,313,287 +0.13(+1.60%)
Apr 07, 2004 7.929 8.020 7.879 7.963 8,653,364 +0.04(+0.47%)
Apr 06, 2004 7.929 7.972 7.901 7.926 6,845,598 +0.02(+0.27%)
Apr 05, 2004 7.810 7.926 7.810 7.904 10,369,708 +0.06(+0.80%)
Apr 02, 2004 7.827 7.866 7.802 7.841 10,883,513 +0.03(+0.35%)
Apr 01, 2004 7.963 8.013 7.811 7.814 14,197,090 -0.13(-1.60%)
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%)
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.