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

ConocoPhillips (NY: COP )

109.87 -0.68 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 8.750 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.