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

ConocoPhillips (NY: COP )

129.92 +0.64 (+0.50%)
Streaming Delayed Price Updated: 12:45 PM EDT, Apr 25, 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 (%)
Sep 30, 2004 9.362 9.435 9.326 9.425 13,734,271 +0.15(+1.57%)
Sep 29, 2004 9.596 9.596 9.202 9.279 17,765,152 -0.19(-1.97%)
Sep 28, 2004 9.278 9.482 9.278 9.466 14,571,126 +0.24(+2.65%)
Sep 27, 2004 9.309 9.354 9.213 9.221 11,068,992 -0.07(-0.78%)
Sep 24, 2004 9.271 9.359 9.253 9.294 10,363,555 +0.06(+0.60%)
Sep 23, 2004 9.243 9.310 9.117 9.238 13,100,915 -0.03(-0.36%)
Sep 22, 2004 9.310 9.360 9.226 9.271 15,244,917 -0.08(-0.83%)
Sep 21, 2004 9.078 9.383 9.060 9.349 16,001,339 +0.31(+3.42%)
Sep 20, 2004 9.044 9.100 9.028 9.039 10,899,775 +0.04(+0.42%)
Sep 17, 2004 8.959 9.053 8.919 9.002 13,001,143 +0.10(+1.07%)
Sep 16, 2004 8.897 8.924 8.828 8.906 12,474,592 +0.01(+0.12%)
Sep 15, 2004 8.930 8.995 8.878 8.896 12,762,481 -0.02(-0.23%)
Sep 14, 2004 8.907 8.970 8.878 8.916 9,942,930 +0.08(+0.85%)
Sep 13, 2004 8.850 8.910 8.817 8.841 9,081,022 +0.00(+0.05%)
Sep 10, 2004 8.875 8.883 8.804 8.837 10,583,317 -0.04(-0.44%)
Sep 09, 2004 8.722 8.902 8.722 8.875 13,585,711 +0.15(+1.76%)
Sep 08, 2004 8.680 8.748 8.629 8.722 13,403,748 +0.04(+0.43%)
Sep 07, 2004 8.668 8.693 8.629 8.684 13,070,588 +0.02(+0.20%)
Sep 03, 2004 8.676 8.683 8.639 8.667 10,521,784 -0.01(-0.10%)
Sep 02, 2004 8.657 8.693 8.620 8.676 17,641,206 +0.06(+0.69%)
Sep 01, 2004 8.467 8.622 8.438 8.617 12,644,689 +0.15(+1.77%)
Aug 31, 2004 8.331 8.469 8.331 8.467 8,154,064 +0.14(+1.71%)
Aug 30, 2004 8.367 8.422 8.293 8.325 9,445,388 -0.02(-0.20%)
Aug 27, 2004 8.325 8.386 8.278 8.342 8,113,188 +0.07(+0.87%)
Aug 26, 2004 8.197 8.289 8.109 8.270 14,644,087 +0.07(+0.89%)
Aug 25, 2004 8.213 8.293 8.179 8.197 14,182,586 -0.03(-0.40%)
Aug 24, 2004 8.359 8.359 8.185 8.230 14,394,437 -0.13(-1.54%)
Aug 23, 2004 8.418 8.497 8.351 8.359 8,058,687 -0.08(-0.92%)
Aug 20, 2004 8.447 8.536 8.410 8.436 11,571,369 +0.02(+0.27%)
Aug 19, 2004 8.327 8.434 8.310 8.414 14,475,749 +0.09(+1.11%)
Aug 18, 2004 8.333 8.384 8.262 8.321 13,337,380 +0.09(+1.06%)
Aug 17, 2004 8.447 8.448 8.217 8.234 14,441,026 -0.21(-2.53%)
Aug 16, 2004 8.378 8.458 8.334 8.448 8,374,266 +0.09(+1.08%)
Aug 13, 2004 8.261 8.418 8.261 8.358 8,987,842 +0.10(+1.24%)
Aug 12, 2004 8.333 8.390 8.256 8.256 9,870,408 -0.08(-0.93%)
Aug 11, 2004 8.443 8.455 8.248 8.333 16,250,110 -0.11(-1.31%)
Aug 10, 2004 8.583 8.583 8.412 8.443 13,412,978 -0.10(-1.16%)
Aug 09, 2004 8.414 8.605 8.414 8.542 10,383,773 +0.13(+1.58%)
Aug 06, 2004 8.612 8.639 8.381 8.409 13,306,173 -0.23(-2.61%)
Aug 05, 2004 8.759 8.779 8.607 8.634 12,744,900 -0.09(-1.04%)
Aug 04, 2004 8.970 8.977 8.709 8.725 12,871,923 -0.27(-2.95%)
Aug 03, 2004 9.007 9.093 8.990 8.990 10,091,929 +0.01(+0.15%)
Aug 02, 2004 8.961 9.009 8.888 8.977 7,077,667 +0.02(+0.18%)
Jul 30, 2004 8.913 8.978 8.899 8.961 8,499,530 +0.08(+0.86%)
Jul 29, 2004 8.748 8.891 8.738 8.885 8,073,191 +0.16(+1.88%)
Jul 28, 2004 8.728 8.761 8.653 8.721 9,331,990 -0.03(-0.31%)
Jul 27, 2004 8.662 8.770 8.610 8.748 11,467,202 +0.09(+1.01%)
Jul 26, 2004 8.762 8.771 8.641 8.660 9,057,287 -0.12(-1.35%)
Jul 23, 2004 8.845 8.866 8.758 8.779 6,886,035 -0.07(-0.82%)
Jul 22, 2004 8.896 8.963 8.820 8.852 12,247,798 +0.01(+0.17%)
Jul 21, 2004 9.005 9.032 8.837 8.837 8,012,537 -0.18(-2.02%)
Jul 20, 2004 8.993 9.043 8.945 9.019 7,966,826 +0.02(+0.20%)
Jul 19, 2004 9.025 9.084 8.964 9.001 6,879,442 -0.04(-0.48%)
Jul 16, 2004 8.988 9.076 8.988 9.044 12,391,962 +0.07(+0.73%)
Jul 15, 2004 8.924 8.994 8.896 8.978 12,427,563 +0.09(+1.05%)
Jul 14, 2004 8.708 8.890 8.708 8.885 8,571,173 +0.15(+1.72%)
Jul 13, 2004 8.671 8.750 8.635 8.734 7,772,996 -0.01(-0.13%)
Jul 12, 2004 8.800 8.810 8.725 8.746 6,231,143 -0.05(-0.61%)
Jul 09, 2004 8.788 8.847 8.756 8.799 7,649,050 +0.03(+0.38%)
Jul 08, 2004 8.773 8.840 8.709 8.766 8,496,454 -0.04(-0.40%)
Jul 07, 2004 8.674 8.802 8.648 8.802 12,981,365 +0.11(+1.28%)
Jul 06, 2004 8.708 8.778 8.674 8.690 12,254,830 +0.02(+0.26%)
Jul 02, 2004 8.691 8.717 8.650 8.667 6,023,687 -0.02(-0.27%)
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.