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 8.402 8.402 8.195 8.343 9,285,582 +0.10(+1.19%)
May 27, 2004 8.349 8.366 8.240 8.245 13,187,830 -0.10(-1.24%)
May 26, 2004 8.405 8.419 8.315 8.348 10,554,834 -0.04(-0.52%)
May 25, 2004 8.273 8.407 8.265 8.392 9,216,582 +0.14(+1.67%)
May 24, 2004 8.024 8.273 8.005 8.254 12,053,941 +0.24(+2.95%)
May 21, 2004 8.151 8.240 7.933 8.017 13,244,524 -0.02(-0.27%)
May 20, 2004 8.099 8.126 8.034 8.039 9,887,246 -0.07(-0.83%)
May 19, 2004 8.203 8.212 8.095 8.106 16,509,069 -0.11(-1.30%)
May 18, 2004 8.366 8.366 8.213 8.213 14,557,725 -0.15(-1.84%)
May 17, 2004 8.288 8.412 8.282 8.366 10,513,962 +0.02(+0.29%)
May 14, 2004 8.191 8.379 8.178 8.343 11,865,399 +0.16(+1.92%)
May 13, 2004 8.220 8.299 8.164 8.186 11,631,150 -0.13(-1.57%)
May 12, 2004 8.333 8.373 8.174 8.316 14,984,032 -0.01(-0.12%)
May 11, 2004 8.148 8.349 8.148 8.327 13,211,123 +0.16(+1.96%)
May 10, 2004 8.191 8.246 8.016 8.166 15,700,404 -0.15(-1.86%)
May 07, 2004 8.478 8.492 8.321 8.321 8,466,809 -0.16(-1.84%)
May 06, 2004 8.544 8.569 8.456 8.477 12,076,794 -0.08(-0.93%)
May 05, 2004 8.409 8.596 8.343 8.556 19,992,042 +0.15(+1.76%)
May 04, 2004 8.407 8.456 8.314 8.409 13,831,685 +0.00(+0.01%)
May 03, 2004 8.120 8.428 8.107 8.407 12,796,682 +0.30(+3.65%)
Apr 30, 2004 8.191 8.265 8.104 8.112 12,598,032 -0.00(-0.06%)
Apr 29, 2004 8.390 8.406 8.067 8.116 15,365,072 -0.27(-3.27%)
Apr 28, 2004 8.419 8.459 8.208 8.390 12,911,829 -0.01(-0.15%)
Apr 27, 2004 8.272 8.462 8.272 8.403 13,840,914 +0.13(+1.60%)
Apr 26, 2004 8.191 8.304 8.178 8.271 8,572,726 +0.10(+1.21%)
Apr 23, 2004 8.138 8.212 8.118 8.172 8,078,737 +0.04(+0.43%)
Apr 22, 2004 7.981 8.150 7.981 8.137 11,149,906 +0.10(+1.29%)
Apr 21, 2004 8.095 8.124 8.001 8.033 13,174,205 -0.05(-0.59%)
Apr 20, 2004 8.312 8.369 8.078 8.081 12,822,172 -0.23(-2.77%)
Apr 19, 2004 8.281 8.368 8.280 8.311 11,219,785 +0.03(+0.36%)
Apr 16, 2004 8.305 8.335 8.238 8.281 9,367,767 +0.01(+0.11%)
Apr 15, 2004 8.214 8.313 8.209 8.272 8,430,331 +0.07(+0.90%)
Apr 14, 2004 8.129 8.207 8.067 8.198 11,609,175 +0.07(+0.87%)
Apr 13, 2004 8.302 8.313 8.123 8.128 11,597,309 -0.10(-1.27%)
Apr 12, 2004 8.134 8.339 8.134 8.232 13,512,174 +0.14(+1.74%)
Apr 08, 2004 8.049 8.145 8.026 8.091 12,312,362 +0.13(+1.60%)
Apr 07, 2004 7.930 8.021 7.880 7.964 8,652,714 +0.04(+0.47%)
Apr 06, 2004 7.930 7.973 7.901 7.926 6,845,084 +0.02(+0.27%)
Apr 05, 2004 7.810 7.926 7.810 7.905 10,368,929 +0.06(+0.80%)
Apr 02, 2004 7.827 7.867 7.802 7.842 10,882,695 +0.03(+0.35%)
Apr 01, 2004 7.964 8.014 7.811 7.815 14,196,024 -0.13(-1.60%)
Mar 31, 2004 7.964 7.972 7.828 7.942 20,248,704 +0.05(+0.63%)
Mar 30, 2004 7.802 7.935 7.704 7.892 11,604,341 +0.22(+2.88%)
Mar 29, 2004 7.651 7.718 7.619 7.671 11,430,302 +0.07(+0.94%)
Mar 26, 2004 7.563 7.699 7.533 7.600 12,281,598 +0.09(+1.15%)
Mar 25, 2004 7.657 7.667 7.472 7.513 15,297,830 -0.14(-1.80%)
Mar 24, 2004 7.804 7.839 7.634 7.651 9,342,277 -0.14(-1.77%)
Mar 23, 2004 7.856 7.872 7.748 7.789 7,982,489 -0.06(-0.71%)
Mar 22, 2004 7.867 7.919 7.827 7.844 7,280,620 -0.04(-0.49%)
Mar 19, 2004 8.021 8.046 7.867 7.883 10,029,642 -0.12(-1.51%)
Mar 18, 2004 7.839 8.043 7.825 8.004 10,758,759 +0.16(+2.10%)
Mar 17, 2004 7.810 7.997 7.807 7.839 10,764,472 +0.04(+0.50%)
Mar 16, 2004 7.816 7.816 7.721 7.800 8,716,001 +0.00(+0.03%)
Mar 15, 2004 7.867 7.901 7.779 7.798 8,169,712 -0.07(-0.88%)
Mar 12, 2004 7.753 7.867 7.717 7.867 7,629,137 +0.13(+1.63%)
Mar 11, 2004 7.833 7.880 7.716 7.741 11,140,237 -0.13(-1.70%)
Mar 10, 2004 8.057 8.057 7.847 7.875 9,217,900 -0.16(-2.00%)
Mar 09, 2004 8.021 8.064 8.012 8.035 9,877,138 +0.00(+0.01%)
Mar 08, 2004 8.030 8.133 8.023 8.034 9,074,187 +0.03(+0.41%)
Mar 05, 2004 7.915 8.027 7.901 8.001 9,509,723 +0.09(+1.11%)
Mar 04, 2004 7.934 7.942 7.867 7.914 4,866,053 -0.02(-0.24%)
Mar 03, 2004 7.913 7.963 7.827 7.933 7,252,053 +0.02(+0.27%)
Mar 02, 2004 7.964 7.989 7.891 7.911 11,442,168 -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.