Skip to main content

ConocoPhillips (NY: COP )

126.72 -0.12 (-0.09%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 8.913 8.978 8.899 8.961 8,499,530 +0.08(+0.86%)
Jul 29, 2004 8.748 8.891 8.738 8.885 8,073,191 +0.16(+1.88%)
Jul 28, 2004 8.728 8.761 8.653 8.721 9,331,990 -0.03(-0.31%)
Jul 27, 2004 8.662 8.770 8.610 8.748 11,467,202 +0.09(+1.01%)
Jul 26, 2004 8.762 8.771 8.641 8.660 9,057,287 -0.12(-1.35%)
Jul 23, 2004 8.845 8.866 8.758 8.779 6,886,035 -0.07(-0.82%)
Jul 22, 2004 8.896 8.963 8.820 8.852 12,247,798 +0.01(+0.17%)
Jul 21, 2004 9.005 9.032 8.837 8.837 8,012,537 -0.18(-2.02%)
Jul 20, 2004 8.993 9.043 8.945 9.019 7,966,826 +0.02(+0.20%)
Jul 19, 2004 9.025 9.084 8.964 9.001 6,879,442 -0.04(-0.48%)
Jul 16, 2004 8.988 9.076 8.988 9.044 12,391,962 +0.07(+0.73%)
Jul 15, 2004 8.924 8.994 8.896 8.978 12,427,563 +0.09(+1.05%)
Jul 14, 2004 8.708 8.890 8.708 8.885 8,571,173 +0.15(+1.72%)
Jul 13, 2004 8.671 8.750 8.635 8.734 7,772,996 -0.01(-0.13%)
Jul 12, 2004 8.800 8.810 8.725 8.746 6,231,143 -0.05(-0.61%)
Jul 09, 2004 8.788 8.847 8.756 8.799 7,649,050 +0.03(+0.38%)
Jul 08, 2004 8.773 8.840 8.709 8.766 8,496,454 -0.04(-0.40%)
Jul 07, 2004 8.674 8.802 8.648 8.802 12,981,365 +0.11(+1.28%)
Jul 06, 2004 8.708 8.778 8.674 8.690 12,254,830 +0.02(+0.26%)
Jul 02, 2004 8.691 8.717 8.650 8.667 6,023,687 -0.02(-0.27%)
Jul 01, 2004 8.708 8.724 8.622 8.691 11,294,908 +0.01(+0.14%)
Jun 30, 2004 8.646 8.708 8.600 8.679 12,904,887 +0.07(+0.85%)
Jun 29, 2004 8.623 8.684 8.589 8.606 11,244,802 -0.05(-0.54%)
Jun 28, 2004 8.780 8.823 8.623 8.653 11,417,096 -0.13(-1.46%)
Jun 25, 2004 8.885 8.905 8.781 8.781 8,764,564 -0.10(-1.17%)
Jun 24, 2004 8.930 8.960 8.877 8.885 9,166,289 -0.06(-0.67%)
Jun 23, 2004 8.786 8.986 8.775 8.945 12,337,021 +0.16(+1.88%)
Jun 22, 2004 8.703 8.784 8.665 8.780 9,206,286 +0.06(+0.70%)
Jun 21, 2004 8.725 8.785 8.688 8.719 8,840,602 -0.01(-0.07%)
Jun 18, 2004 8.703 8.808 8.680 8.724 13,921,508 +0.03(+0.34%)
Jun 17, 2004 8.721 8.752 8.637 8.695 10,454,537 +0.05(+0.55%)
Jun 16, 2004 8.538 8.703 8.533 8.647 10,263,783 +0.16(+1.89%)
Jun 15, 2004 8.424 8.511 8.423 8.486 11,137,119 +0.09(+1.02%)
Jun 14, 2004 8.538 8.538 8.380 8.401 10,774,511 -0.14(-1.60%)
Jun 10, 2004 8.451 8.550 8.449 8.538 7,053,054 +0.11(+1.28%)
Jun 09, 2004 8.493 8.493 8.343 8.430 13,057,842 -0.08(-0.88%)
Jun 08, 2004 8.623 8.663 8.447 8.505 17,719,442 -0.12(-1.37%)
Jun 07, 2004 8.447 8.624 8.434 8.623 11,926,066 +0.21(+2.52%)
Jun 04, 2004 8.534 8.542 8.376 8.411 12,574,804 -0.11(-1.27%)
Jun 03, 2004 8.510 8.584 8.480 8.519 15,412,816 +0.02(+0.28%)
Jun 02, 2004 8.582 8.667 8.496 8.496 11,925,626 -0.06(-0.70%)
Jun 01, 2004 8.356 8.560 8.356 8.556 16,613,158 +0.21(+2.56%)
May 28, 2004 8.401 8.401 8.194 8.342 9,286,280 +0.10(+1.19%)
May 27, 2004 8.349 8.366 8.240 8.244 13,188,820 -0.10(-1.24%)
May 26, 2004 8.405 8.418 8.315 8.348 10,555,627 -0.04(-0.52%)
May 25, 2004 8.273 8.407 8.265 8.391 9,217,274 +0.14(+1.67%)
May 24, 2004 8.023 8.273 8.004 8.253 12,054,846 +0.24(+2.95%)
May 21, 2004 8.151 8.240 7.932 8.017 13,245,519 -0.02(-0.27%)
May 20, 2004 8.099 8.126 8.034 8.038 9,887,989 -0.07(-0.83%)
May 19, 2004 8.202 8.211 8.094 8.105 16,510,309 -0.11(-1.30%)
May 18, 2004 8.366 8.366 8.212 8.212 14,558,819 -0.15(-1.84%)
May 17, 2004 8.287 8.411 8.282 8.366 10,514,751 +0.02(+0.29%)
May 14, 2004 8.191 8.378 8.177 8.342 11,866,290 +0.16(+1.92%)
May 13, 2004 8.219 8.299 8.163 8.185 11,632,023 -0.13(-1.57%)
May 12, 2004 8.333 8.373 8.174 8.316 14,985,158 -0.01(-0.12%)
May 11, 2004 8.147 8.349 8.147 8.326 13,212,115 +0.16(+1.96%)
May 10, 2004 8.191 8.245 8.015 8.166 15,701,583 -0.15(-1.86%)
May 07, 2004 8.477 8.491 8.320 8.320 8,467,445 -0.16(-1.84%)
May 06, 2004 8.543 8.568 8.456 8.476 12,077,702 -0.08(-0.93%)
May 05, 2004 8.408 8.596 8.342 8.556 19,993,544 +0.15(+1.76%)
May 04, 2004 8.407 8.456 8.314 8.408 13,832,724 +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.