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

ConocoPhillips (NY: COP )

130.24 +0.13 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2004 8.646 8.709 8.601 8.679 12,903,918 +0.07(+0.85%)
Jun 29, 2004 8.624 8.685 8.589 8.607 11,243,957 -0.05(-0.54%)
Jun 28, 2004 8.781 8.824 8.624 8.653 11,416,238 -0.13(-1.46%)
Jun 25, 2004 8.885 8.906 8.782 8.782 8,763,905 -0.10(-1.17%)
Jun 24, 2004 8.931 8.960 8.877 8.885 9,165,601 -0.06(-0.67%)
Jun 23, 2004 8.786 8.987 8.776 8.946 12,336,095 +0.16(+1.88%)
Jun 22, 2004 8.703 8.785 8.666 8.781 9,205,595 +0.06(+0.70%)
Jun 21, 2004 8.726 8.786 8.688 8.719 8,839,937 -0.01(-0.07%)
Jun 18, 2004 8.703 8.809 8.680 8.725 13,920,462 +0.03(+0.34%)
Jun 17, 2004 8.721 8.752 8.637 8.695 10,453,751 +0.05(+0.55%)
Jun 16, 2004 8.538 8.703 8.534 8.647 10,263,012 +0.16(+1.89%)
Jun 15, 2004 8.425 8.512 8.423 8.487 11,136,282 +0.09(+1.02%)
Jun 14, 2004 8.538 8.538 8.380 8.402 10,773,701 -0.14(-1.60%)
Jun 10, 2004 8.452 8.551 8.450 8.538 7,052,524 +0.11(+1.28%)
Jun 09, 2004 8.494 8.494 8.344 8.430 13,056,861 -0.08(-0.88%)
Jun 08, 2004 8.624 8.663 8.447 8.505 17,718,110 -0.12(-1.37%)
Jun 07, 2004 8.447 8.625 8.435 8.624 11,925,170 +0.21(+2.52%)
Jun 04, 2004 8.535 8.543 8.377 8.412 12,573,860 -0.11(-1.27%)
Jun 03, 2004 8.511 8.585 8.480 8.520 15,411,658 +0.02(+0.28%)
Jun 02, 2004 8.583 8.668 8.496 8.496 11,924,730 -0.06(-0.70%)
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.