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: 6:30 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 (%)
Mar 31, 2004 7.913 7.921 7.778 7.891 20,379,050 +0.05(+0.63%)
Mar 30, 2004 7.752 7.885 7.655 7.842 11,679,040 +0.22(+2.88%)
Mar 29, 2004 7.602 7.669 7.570 7.622 11,503,881 +0.07(+0.94%)
Mar 26, 2004 7.515 7.649 7.484 7.551 12,360,657 +0.09(+1.15%)
Mar 25, 2004 7.608 7.618 7.424 7.465 15,396,305 -0.14(-1.80%)
Mar 24, 2004 7.755 7.788 7.585 7.602 9,402,415 -0.14(-1.77%)
Mar 23, 2004 7.805 7.821 7.698 7.739 8,033,874 -0.06(-0.71%)
Mar 22, 2004 7.817 7.869 7.777 7.794 7,327,487 -0.04(-0.49%)
Mar 19, 2004 7.969 7.994 7.817 7.833 10,094,204 -0.12(-1.51%)
Mar 18, 2004 7.788 7.992 7.775 7.952 10,828,015 +0.16(+2.10%)
Mar 17, 2004 7.760 7.946 7.757 7.788 10,833,765 +0.04(+0.50%)
Mar 16, 2004 7.766 7.766 7.672 7.750 8,772,107 +0.00(+0.03%)
Mar 15, 2004 7.817 7.851 7.730 7.748 8,222,302 -0.07(-0.88%)
Mar 12, 2004 7.704 7.817 7.668 7.817 7,678,248 +0.13(+1.63%)
Mar 11, 2004 7.783 7.829 7.666 7.691 11,211,949 -0.13(-1.70%)
Mar 10, 2004 8.005 8.005 7.796 7.825 9,277,238 -0.16(-2.00%)
Mar 09, 2004 7.969 8.012 7.960 7.984 9,940,719 +0.00(+0.01%)
Mar 08, 2004 7.978 8.081 7.972 7.983 9,132,599 +0.03(+0.41%)
Mar 05, 2004 7.864 7.976 7.851 7.950 9,570,939 +0.09(+1.11%)
Mar 04, 2004 7.883 7.891 7.817 7.863 4,897,376 -0.02(-0.24%)
Mar 03, 2004 7.862 7.912 7.777 7.882 7,298,736 +0.02(+0.27%)
Mar 02, 2004 7.913 7.938 7.840 7.861 11,515,824 -0.12(-1.50%)
Mar 01, 2004 7.861 7.986 7.852 7.981 12,266,000 +0.20(+2.51%)
Feb 27, 2004 7.783 7.825 7.755 7.785 10,150,379 +0.00(+0.03%)
Feb 26, 2004 7.738 7.805 7.735 7.783 7,566,783 +0.01(+0.10%)
Feb 25, 2004 7.788 7.839 7.767 7.775 7,130,654 -0.02(-0.22%)
Feb 24, 2004 7.760 7.839 7.755 7.792 6,789,625 +0.01(+0.12%)
Feb 23, 2004 7.726 7.809 7.726 7.783 7,831,291 +0.08(+1.06%)
Feb 20, 2004 7.777 7.783 7.675 7.701 7,722,480 -0.03(-0.35%)
Feb 19, 2004 7.734 7.807 7.717 7.729 6,965,226 +0.02(+0.28%)
Feb 18, 2004 7.788 7.788 7.704 7.707 7,121,366 -0.13(-1.72%)
Feb 17, 2004 7.794 7.856 7.782 7.842 6,915,686 +0.08(+1.08%)
Feb 13, 2004 7.733 7.787 7.675 7.758 7,939,659 +0.04(+0.50%)
Feb 12, 2004 7.710 7.775 7.669 7.720 6,840,934 -0.00(-0.06%)
Feb 11, 2004 7.550 7.743 7.540 7.724 9,437,358 +0.17(+2.24%)
Feb 10, 2004 7.481 7.566 7.458 7.554 8,740,703 +0.07(+1.00%)
Feb 09, 2004 7.466 7.544 7.436 7.480 6,301,745 +0.02(+0.21%)
Feb 06, 2004 7.353 7.481 7.353 7.464 7,867,119 +0.08(+1.15%)
Feb 05, 2004 7.404 7.413 7.305 7.379 6,641,005 +0.00(+0.03%)
Feb 04, 2004 7.441 7.455 7.361 7.377 7,514,147 -0.06(-0.85%)
Feb 03, 2004 7.455 7.481 7.398 7.440 5,768,306 -0.06(-0.74%)
Feb 02, 2004 7.448 7.543 7.415 7.496 9,043,250 +0.05(+0.65%)
Jan 30, 2004 7.532 7.532 7.426 7.447 7,280,159 -0.08(-1.11%)
Jan 29, 2004 7.525 7.548 7.446 7.531 8,387,288 +0.03(+0.45%)
Jan 28, 2004 7.626 7.629 7.472 7.497 11,539,709 -0.16(-2.05%)
Jan 27, 2004 7.664 7.705 7.646 7.654 7,804,309 -0.02(-0.31%)
Jan 26, 2004 7.596 7.691 7.556 7.678 6,178,780 +0.06(+0.83%)
Jan 23, 2004 7.619 7.680 7.574 7.614 7,455,318 -0.00(-0.04%)
Jan 22, 2004 7.681 7.681 7.574 7.618 8,227,168 +0.02(+0.28%)
Jan 21, 2004 7.525 7.652 7.524 7.596 9,474,955 +0.07(+0.95%)
Jan 20, 2004 7.361 7.547 7.361 7.525 7,524,762 +0.16(+2.23%)
Jan 16, 2004 7.336 7.361 7.268 7.361 9,523,611 +0.04(+0.52%)
Jan 15, 2004 7.478 7.488 7.319 7.323 12,065,186 -0.15(-2.03%)
Jan 14, 2004 7.438 7.500 7.388 7.474 8,523,081 +0.03(+0.36%)
Jan 13, 2004 7.430 7.610 7.430 7.447 13,137,814 +0.02(+0.24%)
Jan 12, 2004 7.415 7.452 7.396 7.429 8,420,020 +0.03(+0.44%)
Jan 09, 2004 7.353 7.437 7.348 7.396 11,747,600 -0.04(-0.56%)
Jan 08, 2004 7.319 7.465 7.319 7.438 11,244,681 -0.04(-0.56%)
Jan 07, 2004 7.461 7.540 7.376 7.480 13,428,861 -0.04(-0.53%)
Jan 06, 2004 7.545 7.571 7.497 7.519 12,254,942 -0.08(-1.09%)
Jan 05, 2004 7.470 7.647 7.467 7.602 15,268,474 +0.20(+2.70%)
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.