Skip to main content

ConocoPhillips (NY: COP )

109.87 -0.68 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 8.750 8.814 8.737 8.797 8,657,931 +0.07(+0.86%)
Jul 29, 2004 8.588 8.729 8.578 8.722 8,223,646 +0.16(+1.88%)
Jul 28, 2004 8.568 8.600 8.494 8.561 9,505,905 -0.03(-0.31%)
Jul 27, 2004 8.503 8.609 8.452 8.588 11,680,909 +0.09(+1.01%)
Jul 26, 2004 8.601 8.610 8.483 8.502 9,226,083 -0.12(-1.35%)
Jul 23, 2004 8.683 8.704 8.598 8.618 7,014,365 -0.07(-0.82%)
Jul 22, 2004 8.733 8.799 8.658 8.690 12,476,053 +0.01(+0.17%)
Jul 21, 2004 8.840 8.867 8.675 8.675 8,161,861 -0.18(-2.02%)
Jul 20, 2004 8.828 8.877 8.781 8.854 8,115,299 +0.02(+0.20%)
Jul 19, 2004 8.859 8.917 8.800 8.836 7,007,650 -0.04(-0.48%)
Jul 16, 2004 8.824 8.910 8.824 8.878 12,622,903 +0.06(+0.73%)
Jul 15, 2004 8.761 8.829 8.733 8.814 12,659,168 +0.09(+1.05%)
Jul 14, 2004 8.549 8.728 8.549 8.722 8,730,909 +0.15(+1.72%)
Jul 13, 2004 8.512 8.590 8.477 8.575 7,917,856 -0.01(-0.13%)
Jul 12, 2004 8.639 8.648 8.566 8.586 6,347,269 -0.05(-0.61%)
Jul 09, 2004 8.627 8.685 8.596 8.638 7,791,600 +0.03(+0.38%)
Jul 08, 2004 8.613 8.678 8.550 8.606 8,654,797 -0.03(-0.40%)
Jul 07, 2004 8.515 8.641 8.490 8.641 13,223,290 +0.11(+1.28%)
Jul 06, 2004 8.549 8.617 8.515 8.531 12,483,216 +0.02(+0.26%)
Jul 02, 2004 8.532 8.558 8.492 8.509 6,135,947 -0.02(-0.27%)
Jul 01, 2004 8.549 8.565 8.464 8.532 11,505,404 +0.01(+0.14%)
Jun 30, 2004 8.488 8.549 8.443 8.520 13,145,388 +0.07(+0.85%)
Jun 29, 2004 8.465 8.525 8.432 8.448 11,454,365 -0.05(-0.54%)
Jun 28, 2004 8.619 8.662 8.465 8.494 11,629,869 -0.13(-1.46%)
Jun 25, 2004 8.722 8.742 8.620 8.620 8,927,904 -0.10(-1.17%)
Jun 24, 2004 8.767 8.796 8.714 8.722 9,337,116 -0.06(-0.67%)
Jun 23, 2004 8.625 8.821 8.615 8.781 12,566,939 +0.16(+1.88%)
Jun 22, 2004 8.543 8.624 8.507 8.619 9,377,858 +0.06(+0.70%)
Jun 21, 2004 8.566 8.624 8.529 8.559 9,005,359 -0.01(-0.07%)
Jun 18, 2004 8.543 8.647 8.521 8.565 14,180,955 +0.03(+0.34%)
Jun 17, 2004 8.561 8.591 8.479 8.536 10,649,371 +0.05(+0.55%)
Jun 16, 2004 8.381 8.543 8.377 8.489 10,455,063 +0.16(+1.89%)
Jun 15, 2004 8.270 8.356 8.269 8.331 11,344,674 +0.08(+1.02%)
Jun 14, 2004 8.381 8.381 8.226 8.247 10,975,309 -0.13(-1.60%)
Jun 10, 2004 8.297 8.394 8.294 8.381 7,184,498 +0.11(+1.28%)
Jun 09, 2004 8.338 8.338 8.190 8.275 13,301,193 -0.07(-0.88%)
Jun 08, 2004 8.465 8.504 8.292 8.349 18,049,668 -0.12(-1.37%)
Jun 07, 2004 8.292 8.466 8.280 8.465 12,148,324 +0.21(+2.52%)
Jun 04, 2004 8.378 8.386 8.223 8.257 12,809,153 -0.11(-1.27%)
Jun 03, 2004 8.355 8.427 8.324 8.364 15,700,055 +0.02(+0.28%)
Jun 02, 2004 8.425 8.509 8.340 8.340 12,147,877 -0.06(-0.70%)
Jun 01, 2004 8.203 8.404 8.203 8.399 16,922,768 +0.21(+2.56%)
May 28, 2004 8.247 8.247 8.044 8.189 9,459,343 +0.10(+1.19%)
May 27, 2004 8.196 8.213 8.089 8.093 13,434,612 -0.10(-1.24%)
May 26, 2004 8.251 8.264 8.163 8.195 10,752,346 -0.04(-0.52%)
May 25, 2004 8.121 8.253 8.113 8.237 9,389,051 +0.14(+1.67%)
May 24, 2004 7.877 8.121 7.858 8.102 12,279,505 +0.23(+2.95%)
May 21, 2004 8.002 8.089 7.787 7.870 13,492,368 -0.02(-0.27%)
May 20, 2004 7.950 7.977 7.887 7.891 10,072,266 -0.07(-0.83%)
May 19, 2004 8.052 8.061 7.946 7.957 16,818,002 -0.10(-1.30%)
May 18, 2004 8.213 8.213 8.062 8.062 14,830,143 -0.15(-1.84%)
May 17, 2004 8.136 8.257 8.130 8.213 10,710,709 +0.02(+0.29%)
May 14, 2004 8.041 8.225 8.027 8.189 12,087,435 +0.15(+1.92%)
May 13, 2004 8.069 8.147 8.014 8.035 11,848,803 -0.13(-1.57%)
May 12, 2004 8.180 8.220 8.024 8.164 15,264,427 -0.01(-0.12%)
May 11, 2004 7.998 8.196 7.998 8.174 13,458,341 +0.16(+1.96%)
May 10, 2004 8.041 8.094 7.869 8.016 15,994,204 -0.15(-1.86%)
May 07, 2004 8.322 8.336 8.168 8.168 8,625,248 -0.15(-1.84%)
May 06, 2004 8.387 8.412 8.301 8.321 12,302,786 -0.08(-0.93%)
May 05, 2004 8.254 8.438 8.189 8.399 20,366,150 +0.15(+1.76%)
May 04, 2004 8.253 8.301 8.161 8.254 14,090,516 +0.00(+0.01%)
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.