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 (%)
Sep 30, 2004 9.363 9.436 9.327 9.426 13,733,239 +0.15(+1.57%)
Sep 29, 2004 9.596 9.596 9.203 9.280 17,763,818 -0.19(-1.97%)
Sep 28, 2004 9.279 9.483 9.279 9.467 14,570,031 +0.24(+2.65%)
Sep 27, 2004 9.310 9.355 9.214 9.222 11,068,161 -0.07(-0.78%)
Sep 24, 2004 9.272 9.360 9.254 9.295 10,362,776 +0.06(+0.60%)
Sep 23, 2004 9.244 9.311 9.117 9.239 13,099,931 -0.03(-0.36%)
Sep 22, 2004 9.311 9.361 9.227 9.272 15,243,772 -0.08(-0.83%)
Sep 21, 2004 9.079 9.384 9.060 9.349 16,000,137 +0.31(+3.42%)
Sep 20, 2004 9.045 9.100 9.029 9.040 10,898,956 +0.04(+0.42%)
Sep 17, 2004 8.959 9.054 8.919 9.002 13,000,167 +0.10(+1.07%)
Sep 16, 2004 8.898 8.925 8.828 8.907 12,473,655 +0.01(+0.12%)
Sep 15, 2004 8.931 8.996 8.878 8.897 12,761,523 -0.02(-0.23%)
Sep 14, 2004 8.908 8.971 8.878 8.917 9,942,183 +0.08(+0.85%)
Sep 13, 2004 8.851 8.910 8.818 8.842 9,080,339 +0.00(+0.05%)
Sep 10, 2004 8.876 8.884 8.804 8.837 10,582,522 -0.04(-0.44%)
Sep 09, 2004 8.723 8.902 8.723 8.876 13,584,691 +0.15(+1.76%)
Sep 08, 2004 8.680 8.749 8.629 8.723 13,402,741 +0.04(+0.43%)
Sep 07, 2004 8.669 8.694 8.629 8.685 13,069,606 +0.02(+0.20%)
Sep 03, 2004 8.677 8.684 8.640 8.668 10,520,994 -0.01(-0.10%)
Sep 02, 2004 8.658 8.694 8.620 8.677 17,639,882 +0.06(+0.69%)
Sep 01, 2004 8.468 8.622 8.438 8.618 12,643,739 +0.15(+1.77%)
Aug 31, 2004 8.331 8.470 8.331 8.468 8,153,451 +0.14(+1.71%)
Aug 30, 2004 8.368 8.422 8.294 8.326 9,444,678 -0.02(-0.20%)
Aug 27, 2004 8.326 8.387 8.279 8.343 8,112,578 +0.07(+0.87%)
Aug 26, 2004 8.198 8.289 8.109 8.271 14,642,987 +0.07(+0.89%)
Aug 25, 2004 8.214 8.294 8.180 8.198 14,181,520 -0.03(-0.40%)
Aug 24, 2004 8.360 8.360 8.186 8.231 14,393,356 -0.13(-1.54%)
Aug 23, 2004 8.419 8.497 8.352 8.360 8,058,081 -0.08(-0.92%)
Aug 20, 2004 8.447 8.537 8.411 8.437 11,570,500 +0.02(+0.27%)
Aug 19, 2004 8.328 8.435 8.311 8.414 14,474,661 +0.09(+1.11%)
Aug 18, 2004 8.333 8.385 8.263 8.322 13,336,378 +0.09(+1.06%)
Aug 17, 2004 8.447 8.448 8.217 8.235 14,439,942 -0.21(-2.53%)
Aug 16, 2004 8.379 8.459 8.335 8.448 8,373,636 +0.09(+1.08%)
Aug 13, 2004 8.262 8.419 8.262 8.359 8,987,167 +0.10(+1.24%)
Aug 12, 2004 8.333 8.390 8.256 8.256 9,869,667 -0.08(-0.93%)
Aug 11, 2004 8.444 8.455 8.248 8.333 16,248,890 -0.11(-1.31%)
Aug 10, 2004 8.584 8.584 8.413 8.444 13,411,970 -0.10(-1.16%)
Aug 09, 2004 8.414 8.605 8.414 8.543 10,382,993 +0.13(+1.58%)
Aug 06, 2004 8.612 8.640 8.381 8.410 13,305,174 -0.23(-2.61%)
Aug 05, 2004 8.760 8.779 8.608 8.635 12,743,943 -0.09(-1.04%)
Aug 04, 2004 8.971 8.977 8.710 8.726 12,870,956 -0.27(-2.95%)
Aug 03, 2004 9.008 9.093 8.991 8.991 10,091,171 +0.01(+0.15%)
Aug 02, 2004 8.961 9.009 8.889 8.977 7,077,136 +0.02(+0.18%)
Jul 30, 2004 8.914 8.979 8.900 8.961 8,498,892 +0.08(+0.86%)
Jul 29, 2004 8.749 8.892 8.739 8.885 8,072,585 +0.16(+1.88%)
Jul 28, 2004 8.728 8.761 8.653 8.721 9,331,289 -0.03(-0.31%)
Jul 27, 2004 8.662 8.770 8.610 8.749 11,466,340 +0.09(+1.01%)
Jul 26, 2004 8.762 8.771 8.642 8.661 9,056,607 -0.12(-1.35%)
Jul 23, 2004 8.845 8.867 8.759 8.779 6,885,517 -0.07(-0.82%)
Jul 22, 2004 8.897 8.964 8.820 8.852 12,246,878 +0.01(+0.17%)
Jul 21, 2004 9.006 9.033 8.837 8.837 8,011,935 -0.18(-2.02%)
Jul 20, 2004 8.993 9.043 8.946 9.020 7,966,228 +0.02(+0.20%)
Jul 19, 2004 9.025 9.084 8.965 9.001 6,878,925 -0.04(-0.48%)
Jul 16, 2004 8.989 9.076 8.989 9.045 12,391,031 +0.07(+0.73%)
Jul 15, 2004 8.925 8.994 8.897 8.979 12,426,630 +0.09(+1.05%)
Jul 14, 2004 8.709 8.891 8.709 8.885 8,570,529 +0.15(+1.72%)
Jul 13, 2004 8.671 8.751 8.636 8.735 7,772,412 -0.01(-0.13%)
Jul 12, 2004 8.801 8.810 8.726 8.746 6,230,675 -0.05(-0.61%)
Jul 09, 2004 8.789 8.848 8.757 8.800 7,648,475 +0.03(+0.38%)
Jul 08, 2004 8.774 8.841 8.710 8.767 8,495,815 -0.04(-0.40%)
Jul 07, 2004 8.675 8.802 8.649 8.802 12,980,389 +0.11(+1.28%)
Jul 06, 2004 8.709 8.778 8.675 8.691 12,253,910 +0.02(+0.26%)
Jul 02, 2004 8.692 8.718 8.651 8.668 6,023,234 -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.