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

ConocoPhillips (NY: COP )

108.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jul 30, 2004 8.751 8.814 8.737 8.798 8,657,281 +0.07(+0.86%)
Jul 29, 2004 8.589 8.729 8.579 8.723 8,223,029 +0.16(+1.88%)
Jul 28, 2004 8.569 8.601 8.495 8.562 9,505,192 -0.03(-0.31%)
Jul 27, 2004 8.504 8.610 8.453 8.589 11,680,032 +0.09(+1.01%)
Jul 26, 2004 8.602 8.611 8.484 8.503 9,225,390 -0.12(-1.35%)
Jul 23, 2004 8.684 8.705 8.599 8.619 7,013,839 -0.07(-0.82%)
Jul 22, 2004 8.734 8.800 8.659 8.690 12,475,116 +0.01(+0.17%)
Jul 21, 2004 8.841 8.868 8.676 8.676 8,161,249 -0.18(-2.02%)
Jul 20, 2004 8.829 8.878 8.782 8.854 8,114,690 +0.02(+0.20%)
Jul 19, 2004 8.860 8.918 8.801 8.837 7,007,124 -0.04(-0.48%)
Jul 16, 2004 8.824 8.910 8.824 8.879 12,621,956 +0.06(+0.73%)
Jul 15, 2004 8.762 8.830 8.734 8.814 12,658,218 +0.09(+1.05%)
Jul 14, 2004 8.550 8.728 8.550 8.723 8,730,253 +0.15(+1.72%)
Jul 13, 2004 8.513 8.591 8.478 8.575 7,917,262 -0.01(-0.13%)
Jul 12, 2004 8.640 8.649 8.566 8.586 6,346,792 -0.05(-0.61%)
Jul 09, 2004 8.628 8.686 8.597 8.639 7,791,016 +0.03(+0.38%)
Jul 08, 2004 8.613 8.679 8.551 8.607 8,654,147 -0.03(-0.40%)
Jul 07, 2004 8.516 8.641 8.490 8.641 13,222,298 +0.11(+1.28%)
Jul 06, 2004 8.550 8.618 8.516 8.532 12,482,279 +0.02(+0.26%)
Jul 02, 2004 8.533 8.559 8.493 8.509 6,135,486 -0.02(-0.27%)
Jul 01, 2004 8.550 8.565 8.465 8.533 11,504,541 +0.01(+0.14%)
Jun 30, 2004 8.488 8.550 8.443 8.521 13,144,401 +0.07(+0.85%)
Jun 29, 2004 8.466 8.526 8.432 8.449 11,453,505 -0.05(-0.54%)
Jun 28, 2004 8.620 8.662 8.466 8.495 11,628,997 -0.13(-1.46%)
Jun 25, 2004 8.723 8.743 8.621 8.621 8,927,234 -0.10(-1.17%)
Jun 24, 2004 8.767 8.796 8.715 8.723 9,336,415 -0.06(-0.67%)
Jun 23, 2004 8.626 8.822 8.615 8.782 12,565,996 +0.16(+1.88%)
Jun 22, 2004 8.544 8.624 8.507 8.620 9,377,154 +0.06(+0.70%)
Jun 21, 2004 8.566 8.625 8.529 8.560 9,004,683 -0.01(-0.07%)
Jun 18, 2004 8.544 8.648 8.522 8.565 14,179,891 +0.03(+0.34%)
Jun 17, 2004 8.562 8.592 8.479 8.536 10,648,572 +0.05(+0.55%)
Jun 16, 2004 8.382 8.544 8.378 8.489 10,454,278 +0.16(+1.89%)
Jun 15, 2004 8.270 8.356 8.269 8.332 11,343,823 +0.08(+1.02%)
Jun 14, 2004 8.382 8.382 8.227 8.248 10,974,485 -0.13(-1.60%)
Jun 10, 2004 8.297 8.394 8.295 8.382 7,183,958 +0.11(+1.28%)
Jun 09, 2004 8.338 8.338 8.191 8.276 13,300,195 -0.07(-0.88%)
Jun 08, 2004 8.466 8.505 8.293 8.350 18,048,314 -0.12(-1.37%)
Jun 07, 2004 8.293 8.467 8.280 8.466 12,147,413 +0.21(+2.52%)
Jun 04, 2004 8.379 8.387 8.223 8.258 12,808,192 -0.11(-1.27%)
Jun 03, 2004 8.355 8.428 8.325 8.364 15,698,877 +0.02(+0.28%)
Jun 02, 2004 8.426 8.509 8.341 8.341 12,146,965 -0.06(-0.70%)
Jun 01, 2004 8.203 8.404 8.203 8.400 16,921,498 +0.21(+2.56%)
May 28, 2004 8.248 8.248 8.045 8.190 9,458,633 +0.10(+1.19%)
May 27, 2004 8.197 8.213 8.089 8.094 13,433,604 -0.10(-1.24%)
May 26, 2004 8.251 8.265 8.163 8.196 10,751,539 -0.04(-0.52%)
May 25, 2004 8.122 8.254 8.114 8.238 9,388,346 +0.14(+1.67%)
May 24, 2004 7.877 8.122 7.858 8.103 12,278,584 +0.23(+2.95%)
May 21, 2004 8.002 8.089 7.788 7.871 13,491,355 -0.02(-0.27%)
May 20, 2004 7.951 7.978 7.887 7.892 10,071,510 -0.07(-0.83%)
May 19, 2004 8.053 8.062 7.946 7.958 16,816,740 -0.10(-1.30%)
May 18, 2004 8.213 8.213 8.063 8.063 14,829,030 -0.15(-1.84%)
May 17, 2004 8.136 8.258 8.131 8.213 10,709,905 +0.02(+0.29%)
May 14, 2004 8.041 8.226 8.028 8.190 12,086,528 +0.15(+1.92%)
May 13, 2004 8.069 8.148 8.015 8.036 11,847,913 -0.13(-1.57%)
May 12, 2004 8.181 8.220 8.025 8.164 15,263,282 -0.01(-0.12%)
May 11, 2004 7.999 8.197 7.999 8.174 13,457,331 +0.16(+1.96%)
May 10, 2004 8.041 8.095 7.869 8.017 15,993,004 -0.15(-1.86%)
May 07, 2004 8.323 8.336 8.169 8.169 8,624,600 -0.15(-1.84%)
May 06, 2004 8.388 8.412 8.302 8.322 12,301,863 -0.08(-0.93%)
May 05, 2004 8.255 8.439 8.190 8.400 20,364,622 +0.15(+1.76%)
May 04, 2004 8.254 8.302 8.162 8.255 14,089,459 +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.