Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 8.914 8.979 8.900 8.961 8,498,892 +0.08(+0.86%)
Jul 29, 2004 8.749 8.892 8.739 8.885 8,072,585 +0.16(+1.88%)
Jul 28, 2004 8.728 8.761 8.653 8.721 9,331,289 -0.03(-0.31%)
Jul 27, 2004 8.662 8.770 8.610 8.749 11,466,340 +0.09(+1.01%)
Jul 26, 2004 8.762 8.771 8.642 8.661 9,056,607 -0.12(-1.35%)
Jul 23, 2004 8.845 8.867 8.759 8.779 6,885,517 -0.07(-0.82%)
Jul 22, 2004 8.897 8.964 8.820 8.852 12,246,878 +0.01(+0.17%)
Jul 21, 2004 9.006 9.033 8.837 8.837 8,011,935 -0.18(-2.02%)
Jul 20, 2004 8.993 9.043 8.946 9.020 7,966,228 +0.02(+0.20%)
Jul 19, 2004 9.025 9.084 8.965 9.001 6,878,925 -0.04(-0.48%)
Jul 16, 2004 8.989 9.076 8.989 9.045 12,391,031 +0.07(+0.73%)
Jul 15, 2004 8.925 8.994 8.897 8.979 12,426,630 +0.09(+1.05%)
Jul 14, 2004 8.709 8.891 8.709 8.885 8,570,529 +0.15(+1.72%)
Jul 13, 2004 8.671 8.751 8.636 8.735 7,772,412 -0.01(-0.13%)
Jul 12, 2004 8.801 8.810 8.726 8.746 6,230,675 -0.05(-0.61%)
Jul 09, 2004 8.789 8.848 8.757 8.800 7,648,475 +0.03(+0.38%)
Jul 08, 2004 8.774 8.841 8.710 8.767 8,495,815 -0.04(-0.40%)
Jul 07, 2004 8.675 8.802 8.649 8.802 12,980,389 +0.11(+1.28%)
Jul 06, 2004 8.709 8.778 8.675 8.691 12,253,910 +0.02(+0.26%)
Jul 02, 2004 8.692 8.718 8.651 8.668 6,023,234 -0.02(-0.27%)
Jul 01, 2004 8.709 8.725 8.622 8.692 11,294,060 +0.01(+0.14%)
Jun 30, 2004 8.646 8.709 8.601 8.679 12,903,918 +0.07(+0.85%)
Jun 29, 2004 8.624 8.685 8.589 8.607 11,243,957 -0.05(-0.54%)
Jun 28, 2004 8.781 8.824 8.624 8.653 11,416,238 -0.13(-1.46%)
Jun 25, 2004 8.885 8.906 8.782 8.782 8,763,905 -0.10(-1.17%)
Jun 24, 2004 8.931 8.960 8.877 8.885 9,165,601 -0.06(-0.67%)
Jun 23, 2004 8.786 8.987 8.776 8.946 12,336,095 +0.16(+1.88%)
Jun 22, 2004 8.703 8.785 8.666 8.781 9,205,595 +0.06(+0.70%)
Jun 21, 2004 8.726 8.786 8.688 8.719 8,839,937 -0.01(-0.07%)
Jun 18, 2004 8.703 8.809 8.680 8.725 13,920,462 +0.03(+0.34%)
Jun 17, 2004 8.721 8.752 8.637 8.695 10,453,751 +0.05(+0.55%)
Jun 16, 2004 8.538 8.703 8.534 8.647 10,263,012 +0.16(+1.89%)
Jun 15, 2004 8.425 8.512 8.423 8.487 11,136,282 +0.09(+1.02%)
Jun 14, 2004 8.538 8.538 8.380 8.402 10,773,701 -0.14(-1.60%)
Jun 10, 2004 8.452 8.551 8.450 8.538 7,052,524 +0.11(+1.28%)
Jun 09, 2004 8.494 8.494 8.344 8.430 13,056,861 -0.08(-0.88%)
Jun 08, 2004 8.624 8.663 8.447 8.505 17,718,110 -0.12(-1.37%)
Jun 07, 2004 8.447 8.625 8.435 8.624 11,925,170 +0.21(+2.52%)
Jun 04, 2004 8.535 8.543 8.377 8.412 12,573,860 -0.11(-1.27%)
Jun 03, 2004 8.511 8.585 8.480 8.520 15,411,658 +0.02(+0.28%)
Jun 02, 2004 8.583 8.668 8.496 8.496 11,924,730 -0.06(-0.70%)
Jun 01, 2004 8.356 8.561 8.356 8.556 16,611,910 +0.21(+2.56%)
May 28, 2004 8.402 8.402 8.195 8.343 9,285,582 +0.10(+1.19%)
May 27, 2004 8.349 8.366 8.240 8.245 13,187,830 -0.10(-1.24%)
May 26, 2004 8.405 8.419 8.315 8.348 10,554,834 -0.04(-0.52%)
May 25, 2004 8.273 8.407 8.265 8.392 9,216,582 +0.14(+1.67%)
May 24, 2004 8.024 8.273 8.005 8.254 12,053,941 +0.24(+2.95%)
May 21, 2004 8.151 8.240 7.933 8.017 13,244,524 -0.02(-0.27%)
May 20, 2004 8.099 8.126 8.034 8.039 9,887,246 -0.07(-0.83%)
May 19, 2004 8.203 8.212 8.095 8.106 16,509,069 -0.11(-1.30%)
May 18, 2004 8.366 8.366 8.213 8.213 14,557,725 -0.15(-1.84%)
May 17, 2004 8.288 8.412 8.282 8.366 10,513,962 +0.02(+0.29%)
May 14, 2004 8.191 8.379 8.178 8.343 11,865,399 +0.16(+1.92%)
May 13, 2004 8.220 8.299 8.164 8.186 11,631,150 -0.13(-1.57%)
May 12, 2004 8.333 8.373 8.174 8.316 14,984,032 -0.01(-0.12%)
May 11, 2004 8.148 8.349 8.148 8.327 13,211,123 +0.16(+1.96%)
May 10, 2004 8.191 8.246 8.016 8.166 15,700,404 -0.15(-1.86%)
May 07, 2004 8.478 8.492 8.321 8.321 8,466,809 -0.16(-1.84%)
May 06, 2004 8.544 8.569 8.456 8.477 12,076,794 -0.08(-0.93%)
May 05, 2004 8.409 8.596 8.343 8.556 19,992,042 +0.15(+1.76%)
May 04, 2004 8.407 8.456 8.314 8.409 13,831,685 +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.