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

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2004 8.591 8.653 8.546 8.624 12,986,983 +0.07(+0.85%)
Jun 29, 2004 8.568 8.629 8.535 8.551 11,316,337 -0.05(-0.54%)
Jun 28, 2004 8.724 8.767 8.568 8.598 11,489,727 -0.13(-1.46%)
Jun 25, 2004 8.828 8.849 8.726 8.726 8,820,320 -0.10(-1.17%)
Jun 24, 2004 8.874 8.903 8.821 8.828 9,224,602 -0.06(-0.67%)
Jun 23, 2004 8.730 8.929 8.720 8.888 12,415,504 +0.16(+1.88%)
Jun 22, 2004 8.648 8.729 8.610 8.724 9,264,853 +0.06(+0.70%)
Jun 21, 2004 8.670 8.730 8.633 8.663 8,896,842 -0.01(-0.07%)
Jun 18, 2004 8.648 8.753 8.625 8.669 14,010,071 +0.03(+0.34%)
Jun 17, 2004 8.666 8.696 8.582 8.640 10,521,044 +0.05(+0.55%)
Jun 16, 2004 8.484 8.648 8.479 8.592 10,329,077 +0.16(+1.89%)
Jun 15, 2004 8.371 8.458 8.369 8.433 11,207,968 +0.08(+1.02%)
Jun 14, 2004 8.484 8.484 8.327 8.348 10,843,054 -0.14(-1.60%)
Jun 10, 2004 8.398 8.496 8.395 8.484 7,097,923 +0.11(+1.28%)
Jun 09, 2004 8.440 8.440 8.290 8.376 13,140,911 -0.07(-0.88%)
Jun 08, 2004 8.568 8.608 8.393 8.451 17,832,166 -0.12(-1.37%)
Jun 07, 2004 8.393 8.570 8.381 8.568 12,001,934 +0.21(+2.52%)
Jun 04, 2004 8.480 8.488 8.323 8.358 12,654,800 -0.11(-1.27%)
Jun 03, 2004 8.457 8.530 8.426 8.466 15,510,866 +0.02(+0.28%)
Jun 02, 2004 8.528 8.613 8.442 8.442 12,001,492 -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.