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

ConocoPhillips (NY: COP )

121.63 -0.28 (-0.23%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 13, 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 (%)
Jul 30, 2004 8.843 8.907 8.829 8.890 8,566,932 +0.08(+0.86%)
Jul 29, 2004 8.679 8.821 8.669 8.815 8,137,212 +0.16(+1.88%)
Jul 28, 2004 8.659 8.692 8.584 8.652 9,405,994 -0.03(-0.31%)
Jul 27, 2004 8.593 8.701 8.542 8.679 11,558,138 +0.09(+1.01%)
Jul 26, 2004 8.693 8.702 8.573 8.592 9,129,112 -0.12(-1.35%)
Jul 23, 2004 8.775 8.797 8.689 8.710 6,940,641 -0.07(-0.82%)
Jul 22, 2004 8.826 8.893 8.750 8.782 12,344,924 +0.01(+0.17%)
Jul 21, 2004 8.934 8.961 8.767 8.767 8,076,077 -0.18(-2.02%)
Jul 20, 2004 8.922 8.972 8.875 8.948 8,030,004 +0.02(+0.20%)
Jul 19, 2004 8.954 9.012 8.894 8.930 6,933,996 -0.04(-0.48%)
Jul 16, 2004 8.917 9.004 8.917 8.973 12,490,231 +0.07(+0.73%)
Jul 15, 2004 8.854 8.923 8.826 8.907 12,526,115 +0.09(+1.05%)
Jul 14, 2004 8.640 8.820 8.640 8.815 8,639,143 +0.15(+1.72%)
Jul 13, 2004 8.603 8.682 8.568 8.666 7,834,636 -0.01(-0.13%)
Jul 12, 2004 8.731 8.740 8.657 8.677 6,280,556 -0.05(-0.61%)
Jul 09, 2004 8.719 8.777 8.687 8.730 7,709,707 +0.03(+0.38%)
Jul 08, 2004 8.704 8.771 8.641 8.697 8,563,831 -0.03(-0.40%)
Jul 07, 2004 8.606 8.732 8.580 8.732 13,084,308 +0.11(+1.28%)
Jul 06, 2004 8.640 8.709 8.606 8.622 12,352,012 +0.02(+0.26%)
Jul 02, 2004 8.623 8.649 8.582 8.599 6,071,455 -0.02(-0.27%)
Jul 01, 2004 8.640 8.656 8.554 8.623 11,384,478 +0.01(+0.14%)
Jun 30, 2004 8.578 8.640 8.533 8.610 13,007,224 +0.07(+0.85%)
Jun 29, 2004 8.555 8.616 8.521 8.538 11,333,974 -0.05(-0.54%)
Jun 28, 2004 8.711 8.754 8.555 8.584 11,507,634 -0.13(-1.46%)
Jun 25, 2004 8.815 8.835 8.712 8.712 8,834,068 -0.10(-1.17%)
Jun 24, 2004 8.860 8.889 8.807 8.815 9,238,979 -0.06(-0.67%)
Jun 23, 2004 8.716 8.915 8.706 8.875 12,434,855 +0.16(+1.88%)
Jun 22, 2004 8.634 8.715 8.597 8.711 9,279,293 +0.06(+0.70%)
Jun 21, 2004 8.657 8.716 8.619 8.650 8,910,708 -0.01(-0.07%)
Jun 18, 2004 8.634 8.739 8.612 8.656 14,031,907 +0.03(+0.34%)
Jun 17, 2004 8.652 8.683 8.569 8.626 10,537,442 +0.05(+0.55%)
Jun 16, 2004 8.470 8.634 8.466 8.579 10,345,176 +0.16(+1.89%)
Jun 15, 2004 8.358 8.444 8.356 8.420 11,225,437 +0.08(+1.02%)
Jun 14, 2004 8.470 8.470 8.314 8.335 10,859,953 -0.14(-1.60%)
Jun 10, 2004 8.385 8.483 8.382 8.470 7,108,985 +0.11(+1.28%)
Jun 09, 2004 8.426 8.426 8.277 8.363 13,161,392 -0.07(-0.88%)
Jun 08, 2004 8.555 8.595 8.380 8.438 17,859,958 -0.12(-1.37%)
Jun 07, 2004 8.380 8.556 8.368 8.555 12,020,640 +0.21(+2.52%)
Jun 04, 2004 8.467 8.475 8.310 8.345 12,674,523 -0.11(-1.27%)
Jun 03, 2004 8.443 8.517 8.413 8.452 15,535,041 +0.02(+0.28%)
Jun 02, 2004 8.514 8.599 8.429 8.429 12,020,197 -0.06(-0.70%)
Jun 01, 2004 8.290 8.493 8.290 8.489 16,744,902 +0.21(+2.56%)
May 28, 2004 8.335 8.335 8.130 8.276 9,359,921 +0.10(+1.19%)
May 27, 2004 8.283 8.300 8.175 8.179 13,293,409 -0.10(-1.24%)
May 26, 2004 8.338 8.352 8.249 8.282 10,639,334 -0.04(-0.52%)
May 25, 2004 8.207 8.341 8.200 8.325 9,290,368 +0.14(+1.67%)
May 24, 2004 7.960 8.207 7.941 8.188 12,150,442 +0.23(+2.95%)
May 21, 2004 8.087 8.175 7.870 7.954 13,350,557 -0.02(-0.27%)
May 20, 2004 8.035 8.062 7.970 7.975 9,966,402 -0.07(-0.83%)
May 19, 2004 8.138 8.147 8.030 8.042 16,641,237 -0.11(-1.30%)
May 18, 2004 8.300 8.300 8.148 8.148 14,674,272 -0.15(-1.84%)
May 17, 2004 8.222 8.345 8.217 8.300 10,598,134 +0.02(+0.29%)
May 14, 2004 8.126 8.312 8.113 8.276 11,960,391 +0.16(+1.92%)
May 13, 2004 8.154 8.233 8.099 8.121 11,724,266 -0.13(-1.57%)
May 12, 2004 8.267 8.307 8.109 8.250 15,103,992 -0.01(-0.12%)
May 11, 2004 8.083 8.283 8.083 8.261 13,316,888 +0.16(+1.96%)
May 10, 2004 8.126 8.180 7.952 8.101 15,826,098 -0.15(-1.86%)
May 07, 2004 8.411 8.424 8.255 8.255 8,534,593 -0.15(-1.84%)
May 06, 2004 8.476 8.501 8.389 8.410 12,173,479 -0.08(-0.93%)
May 05, 2004 8.342 8.528 8.276 8.489 20,152,094 +0.15(+1.76%)
May 04, 2004 8.341 8.389 8.248 8.342 13,942,419 +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.