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

ConocoPhillips (NY: COP )

129.38 +1.57 (+1.23%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
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%)
Jul 01, 2004 8.709 8.725 8.622 8.692 11,294,060 +0.01(+0.14%)
Jun 30, 2004 8.646 8.709 8.601 8.679 12,903,918 +0.07(+0.85%)
Jun 29, 2004 8.624 8.685 8.589 8.607 11,243,957 -0.05(-0.54%)
Jun 28, 2004 8.781 8.824 8.624 8.653 11,416,238 -0.13(-1.46%)
Jun 25, 2004 8.885 8.906 8.782 8.782 8,763,905 -0.10(-1.17%)
Jun 24, 2004 8.931 8.960 8.877 8.885 9,165,601 -0.06(-0.67%)
Jun 23, 2004 8.786 8.987 8.776 8.946 12,336,095 +0.16(+1.88%)
Jun 22, 2004 8.703 8.785 8.666 8.781 9,205,595 +0.06(+0.70%)
Jun 21, 2004 8.726 8.786 8.688 8.719 8,839,937 -0.01(-0.07%)
Jun 18, 2004 8.703 8.809 8.680 8.725 13,920,462 +0.03(+0.34%)
Jun 17, 2004 8.721 8.752 8.637 8.695 10,453,751 +0.05(+0.55%)
Jun 16, 2004 8.538 8.703 8.534 8.647 10,263,012 +0.16(+1.89%)
Jun 15, 2004 8.425 8.512 8.423 8.487 11,136,282 +0.09(+1.02%)
Jun 14, 2004 8.538 8.538 8.380 8.402 10,773,701 -0.14(-1.60%)
Jun 10, 2004 8.452 8.551 8.450 8.538 7,052,524 +0.11(+1.28%)
Jun 09, 2004 8.494 8.494 8.344 8.430 13,056,861 -0.08(-0.88%)
Jun 08, 2004 8.624 8.663 8.447 8.505 17,718,110 -0.12(-1.37%)
Jun 07, 2004 8.447 8.625 8.435 8.624 11,925,170 +0.21(+2.52%)
Jun 04, 2004 8.535 8.543 8.377 8.412 12,573,860 -0.11(-1.27%)
Jun 03, 2004 8.511 8.585 8.480 8.520 15,411,658 +0.02(+0.28%)
Jun 02, 2004 8.583 8.668 8.496 8.496 11,924,730 -0.06(-0.70%)
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.