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: 7:00 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 (%)
Jan 30, 2004 7.442 7.442 7.337 7.358 7,368,403 -0.08(-1.11%)
Jan 29, 2004 7.435 7.457 7.357 7.441 8,488,953 +0.03(+0.45%)
Jan 28, 2004 7.534 7.538 7.382 7.407 11,679,585 -0.16(-2.05%)
Jan 27, 2004 7.572 7.613 7.554 7.562 7,898,907 -0.02(-0.31%)
Jan 26, 2004 7.505 7.599 7.465 7.586 6,253,674 +0.06(+0.83%)
Jan 23, 2004 7.528 7.588 7.483 7.523 7,545,686 -0.00(-0.04%)
Jan 22, 2004 7.589 7.589 7.483 7.527 8,326,891 +0.02(+0.28%)
Jan 21, 2004 7.435 7.560 7.434 7.505 9,589,804 +0.07(+0.95%)
Jan 20, 2004 7.273 7.456 7.273 7.435 7,615,972 +0.16(+2.23%)
Jan 16, 2004 7.248 7.273 7.181 7.273 9,639,049 +0.04(+0.52%)
Jan 15, 2004 7.388 7.398 7.232 7.235 12,211,431 -0.15(-2.03%)
Jan 14, 2004 7.349 7.410 7.300 7.385 8,626,391 +0.03(+0.36%)
Jan 13, 2004 7.341 7.519 7.341 7.358 13,297,061 +0.02(+0.24%)
Jan 12, 2004 7.327 7.362 7.308 7.340 8,522,081 +0.03(+0.44%)
Jan 09, 2004 7.265 7.348 7.260 7.308 11,889,995 -0.04(-0.56%)
Jan 08, 2004 7.232 7.376 7.232 7.349 11,380,981 -0.04(-0.56%)
Jan 07, 2004 7.371 7.449 7.288 7.390 13,591,636 -0.04(-0.53%)
Jan 06, 2004 7.455 7.481 7.407 7.429 12,403,487 -0.08(-1.09%)
Jan 05, 2004 7.380 7.556 7.378 7.511 15,453,547 +0.20(+2.70%)
Jan 02, 2004 7.312 7.348 7.299 7.313 8,412,847 -0.01(-0.14%)
Dec 31, 2003 7.305 7.376 7.298 7.323 10,419,359 +0.02(+0.29%)
Dec 30, 2003 7.233 7.313 7.225 7.302 8,809,941 +0.06(+0.80%)
Dec 29, 2003 7.190 7.248 7.161 7.244 11,946,851 +0.05(+0.75%)
Dec 26, 2003 7.142 7.216 7.142 7.190 2,840,096 +0.05(+0.75%)
Dec 24, 2003 7.057 7.203 7.057 7.137 4,890,482 +0.08(+1.12%)
Dec 23, 2003 7.060 7.092 6.994 7.057 7,283,344 -0.03(-0.41%)
Dec 22, 2003 7.085 7.131 7.081 7.087 7,998,293 +0.00(+0.03%)
Dec 19, 2003 7.137 7.137 7.063 7.084 14,480,733 -0.06(-0.81%)
Dec 18, 2003 6.910 7.190 6.910 7.142 19,768,310 +0.24(+3.43%)
Dec 17, 2003 6.786 6.923 6.786 6.906 12,280,822 +0.10(+1.43%)
Dec 16, 2003 6.735 6.832 6.735 6.808 9,280,007 +0.08(+1.18%)
Dec 15, 2003 6.811 6.830 6.740 6.729 8,289,286 -0.08(-1.20%)
Dec 12, 2003 6.788 6.830 6.757 6.811 8,021,124 +0.00(+0.03%)
Dec 11, 2003 6.727 6.813 6.686 6.808 8,978,717 +0.08(+1.14%)
Dec 10, 2003 6.729 6.754 6.696 6.731 8,680,113 +0.00(+0.03%)
Dec 09, 2003 6.585 6.774 6.582 6.729 8,509,546 +0.03(+0.50%)
Dec 08, 2003 6.684 6.702 6.678 6.696 7,065,323 +0.01(+0.17%)
Dec 05, 2003 6.673 6.721 6.650 6.684 8,447,766 +0.03(+0.44%)
Dec 04, 2003 6.528 6.655 6.528 6.655 13,127,837 +0.13(+2.04%)
Dec 03, 2003 6.584 6.593 6.522 6.522 11,748,975 -0.03(-0.51%)
Dec 02, 2003 6.474 6.603 6.469 6.556 13,914,863 +0.08(+1.26%)
Dec 01, 2003 6.394 6.478 6.373 6.474 10,578,286 +0.14(+2.17%)
Nov 28, 2003 6.405 6.411 6.317 6.337 7,059,055 -0.07(-1.06%)
Nov 26, 2003 6.439 6.445 6.378 6.405 8,880,675 +0.01(+0.23%)
Nov 25, 2003 6.395 6.436 6.355 6.391 6,372,310 +0.00(+0.02%)
Nov 24, 2003 6.305 6.392 6.302 6.390 6,572,424 +0.08(+1.35%)
Nov 21, 2003 6.373 6.411 6.305 6.305 8,385,985 -0.07(-1.07%)
Nov 20, 2003 6.372 6.421 6.355 6.373 7,834,888 +0.00(+0.05%)
Nov 19, 2003 6.405 6.418 6.366 6.369 11,184,448 -0.01(-0.21%)
Nov 18, 2003 6.405 6.431 6.371 6.383 7,429,736 -0.00(-0.02%)
Nov 17, 2003 6.342 6.402 6.318 6.384 4,860,039 -0.02(-0.28%)
Nov 14, 2003 6.388 6.452 6.388 6.402 7,619,553 -0.03(-0.40%)
Nov 13, 2003 6.388 6.433 6.367 6.428 5,050,304 +0.05(+0.86%)
Nov 12, 2003 6.383 6.383 6.335 6.373 8,725,777 +0.02(+0.37%)
Nov 11, 2003 6.472 6.533 6.344 6.349 11,686,300 -0.12(-1.90%)
Nov 10, 2003 6.478 6.496 6.455 6.472 6,856,703 -0.02(-0.29%)
Nov 07, 2003 6.476 6.498 6.429 6.491 7,935,617 +0.02(+0.36%)
Nov 06, 2003 6.431 6.461 6.396 6.468 8,204,226 +0.04(+0.63%)
Nov 05, 2003 6.368 6.439 6.258 6.428 8,888,285 +0.06(+0.89%)
Nov 04, 2003 6.372 6.377 6.349 6.371 12,822,965 -0.00(-0.07%)
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.