Skip to main content

ConocoPhillips (NY: COP )

127.14 +0.30 (+0.24%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 8.646 8.708 8.600 8.679 12,904,887 +0.07(+0.85%)
Jun 29, 2004 8.623 8.684 8.589 8.606 11,244,802 -0.05(-0.54%)
Jun 28, 2004 8.780 8.823 8.623 8.653 11,417,096 -0.13(-1.46%)
Jun 25, 2004 8.885 8.905 8.781 8.781 8,764,564 -0.10(-1.17%)
Jun 24, 2004 8.930 8.960 8.877 8.885 9,166,289 -0.06(-0.67%)
Jun 23, 2004 8.786 8.986 8.775 8.945 12,337,021 +0.16(+1.88%)
Jun 22, 2004 8.703 8.784 8.665 8.780 9,206,286 +0.06(+0.70%)
Jun 21, 2004 8.725 8.785 8.688 8.719 8,840,602 -0.01(-0.07%)
Jun 18, 2004 8.703 8.808 8.680 8.724 13,921,508 +0.03(+0.34%)
Jun 17, 2004 8.721 8.752 8.637 8.695 10,454,537 +0.05(+0.55%)
Jun 16, 2004 8.538 8.703 8.533 8.647 10,263,783 +0.16(+1.89%)
Jun 15, 2004 8.424 8.511 8.423 8.486 11,137,119 +0.09(+1.02%)
Jun 14, 2004 8.538 8.538 8.380 8.401 10,774,511 -0.14(-1.60%)
Jun 10, 2004 8.451 8.550 8.449 8.538 7,053,054 +0.11(+1.28%)
Jun 09, 2004 8.493 8.493 8.343 8.430 13,057,842 -0.08(-0.88%)
Jun 08, 2004 8.623 8.663 8.447 8.505 17,719,442 -0.12(-1.37%)
Jun 07, 2004 8.447 8.624 8.434 8.623 11,926,066 +0.21(+2.52%)
Jun 04, 2004 8.534 8.542 8.376 8.411 12,574,804 -0.11(-1.27%)
Jun 03, 2004 8.510 8.584 8.480 8.519 15,412,816 +0.02(+0.28%)
Jun 02, 2004 8.582 8.667 8.496 8.496 11,925,626 -0.06(-0.70%)
Jun 01, 2004 8.356 8.560 8.356 8.556 16,613,158 +0.21(+2.56%)
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%)
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.