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

ConocoPhillips (NY: COP )

109.87 -0.68 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2004 9.192 9.263 9.156 9.253 13,989,178 +0.14(+1.57%)
Sep 29, 2004 9.421 9.421 9.034 9.110 18,094,872 -0.18(-1.97%)
Sep 28, 2004 9.109 9.309 9.109 9.293 14,841,565 +0.24(+2.65%)
Sep 27, 2004 9.139 9.184 9.045 9.053 11,274,432 -0.07(-0.78%)
Sep 24, 2004 9.102 9.188 9.085 9.125 10,555,902 +0.05(+0.60%)
Sep 23, 2004 9.075 9.140 8.951 9.070 13,344,068 -0.03(-0.36%)
Sep 22, 2004 9.140 9.190 9.058 9.102 15,527,862 -0.08(-0.83%)
Sep 21, 2004 8.913 9.212 8.895 9.178 16,298,323 +0.30(+3.42%)
Sep 20, 2004 8.879 8.934 8.863 8.875 11,102,074 +0.04(+0.42%)
Sep 17, 2004 8.795 8.888 8.756 8.838 13,242,444 +0.09(+1.07%)
Sep 16, 2004 8.735 8.762 8.667 8.744 12,706,120 +0.01(+0.12%)
Sep 15, 2004 8.767 8.831 8.716 8.734 12,999,352 -0.02(-0.23%)
Sep 14, 2004 8.745 8.806 8.716 8.754 10,127,470 +0.07(+0.85%)
Sep 13, 2004 8.689 8.747 8.657 8.680 9,249,565 +0.00(+0.05%)
Sep 10, 2004 8.714 8.722 8.643 8.676 10,779,743 -0.04(-0.44%)
Sep 09, 2004 8.563 8.739 8.563 8.714 13,837,861 +0.15(+1.76%)
Sep 08, 2004 8.522 8.589 8.471 8.563 13,652,521 +0.04(+0.43%)
Sep 07, 2004 8.511 8.535 8.471 8.526 13,313,178 +0.02(+0.20%)
Sep 03, 2004 8.518 8.525 8.481 8.509 10,717,068 -0.01(-0.10%)
Sep 02, 2004 8.499 8.535 8.462 8.518 17,968,626 +0.06(+0.69%)
Sep 01, 2004 8.313 8.465 8.284 8.460 12,879,373 +0.15(+1.77%)
Aug 31, 2004 8.179 8.315 8.179 8.313 8,305,403 +0.14(+1.71%)
Aug 30, 2004 8.215 8.268 8.142 8.173 9,620,694 -0.02(-0.20%)
Aug 27, 2004 8.173 8.234 8.127 8.190 8,263,768 +0.07(+0.87%)
Aug 26, 2004 8.048 8.137 7.961 8.120 14,915,880 +0.07(+0.89%)
Aug 25, 2004 8.064 8.142 8.030 8.048 14,445,814 -0.03(-0.40%)
Aug 24, 2004 8.207 8.207 8.036 8.081 14,661,597 -0.13(-1.54%)
Aug 23, 2004 8.265 8.342 8.199 8.207 8,208,256 -0.08(-0.92%)
Aug 20, 2004 8.293 8.381 8.257 8.283 11,786,133 +0.02(+0.27%)
Aug 19, 2004 8.175 8.280 8.159 8.260 14,744,418 +0.09(+1.11%)
Aug 18, 2004 8.181 8.231 8.112 8.170 13,584,921 +0.09(+1.06%)
Aug 17, 2004 8.293 8.294 8.067 8.084 14,709,051 -0.21(-2.53%)
Aug 16, 2004 8.226 8.304 8.182 8.294 8,529,692 +0.09(+1.08%)
Aug 13, 2004 8.111 8.265 8.111 8.206 9,154,656 +0.10(+1.24%)
Aug 12, 2004 8.181 8.237 8.105 8.105 10,053,602 -0.08(-0.93%)
Aug 11, 2004 8.289 8.301 8.097 8.181 16,551,712 -0.11(-1.31%)
Aug 10, 2004 8.427 8.427 8.259 8.289 13,661,922 -0.10(-1.16%)
Aug 09, 2004 8.260 8.448 8.260 8.387 10,576,495 +0.13(+1.58%)
Aug 06, 2004 8.455 8.481 8.228 8.256 13,553,135 -0.22(-2.61%)
Aug 05, 2004 8.600 8.619 8.450 8.477 12,981,445 -0.09(-1.04%)
Aug 04, 2004 8.806 8.813 8.551 8.566 13,110,825 -0.26(-2.95%)
Aug 03, 2004 8.843 8.927 8.827 8.827 10,279,234 +0.01(+0.15%)
Aug 02, 2004 8.798 8.844 8.726 8.813 7,209,029 +0.02(+0.18%)
Jul 30, 2004 8.751 8.814 8.737 8.798 8,657,281 +0.07(+0.86%)
Jul 29, 2004 8.589 8.729 8.579 8.723 8,223,029 +0.16(+1.88%)
Jul 28, 2004 8.569 8.601 8.495 8.562 9,505,192 -0.03(-0.31%)
Jul 27, 2004 8.504 8.610 8.453 8.589 11,680,032 +0.09(+1.01%)
Jul 26, 2004 8.602 8.611 8.484 8.503 9,225,390 -0.12(-1.35%)
Jul 23, 2004 8.684 8.705 8.599 8.619 7,013,839 -0.07(-0.82%)
Jul 22, 2004 8.734 8.800 8.659 8.690 12,475,116 +0.01(+0.17%)
Jul 21, 2004 8.841 8.868 8.676 8.676 8,161,249 -0.18(-2.02%)
Jul 20, 2004 8.829 8.878 8.782 8.854 8,114,690 +0.02(+0.20%)
Jul 19, 2004 8.860 8.918 8.801 8.837 7,007,124 -0.04(-0.48%)
Jul 16, 2004 8.824 8.910 8.824 8.879 12,621,956 +0.06(+0.73%)
Jul 15, 2004 8.762 8.830 8.734 8.814 12,658,218 +0.09(+1.05%)
Jul 14, 2004 8.550 8.728 8.550 8.723 8,730,253 +0.15(+1.72%)
Jul 13, 2004 8.513 8.591 8.478 8.575 7,917,262 -0.01(-0.13%)
Jul 12, 2004 8.640 8.649 8.566 8.586 6,346,792 -0.05(-0.61%)
Jul 09, 2004 8.628 8.686 8.597 8.639 7,791,016 +0.03(+0.38%)
Jul 08, 2004 8.613 8.679 8.551 8.607 8,654,147 -0.03(-0.40%)
Jul 07, 2004 8.516 8.641 8.490 8.641 13,222,298 +0.11(+1.28%)
Jul 06, 2004 8.550 8.618 8.516 8.532 12,482,279 +0.02(+0.26%)
Jul 02, 2004 8.533 8.559 8.493 8.509 6,135,486 -0.02(-0.27%)
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.