Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 9.443 9.596 9.426 9.592 11,882,539 +0.15(+1.60%)
Oct 28, 2004 9.613 9.649 9.347 9.440 17,201,708 -0.22(-2.28%)
Oct 27, 2004 9.801 9.872 9.580 9.661 20,208,710 -0.17(-1.75%)
Oct 26, 2004 9.658 9.833 9.629 9.833 11,043,989 +0.17(+1.78%)
Oct 25, 2004 9.648 9.746 9.642 9.661 12,522,000 +0.01(+0.14%)
Oct 22, 2004 9.577 9.687 9.517 9.648 15,840,162 +0.12(+1.28%)
Oct 21, 2004 9.522 9.648 9.464 9.526 15,369,906 +0.02(+0.20%)
Oct 20, 2004 9.343 9.513 9.320 9.506 12,403,337 +0.18(+1.90%)
Oct 19, 2004 9.337 9.393 9.271 9.329 11,788,927 -0.02(-0.22%)
Oct 18, 2004 9.520 9.574 9.324 9.349 13,145,638 -0.21(-2.16%)
Oct 15, 2004 9.568 9.595 9.483 9.555 12,669,229 +0.08(+0.80%)
Oct 14, 2004 9.510 9.608 9.465 9.479 15,038,090 +0.04(+0.37%)
Oct 13, 2004 9.591 9.612 9.351 9.444 21,969,754 -0.27(-2.80%)
Oct 12, 2004 9.869 9.974 9.704 9.716 14,755,057 -0.20(-2.01%)
Oct 11, 2004 10.02 10.05 9.841 9.915 11,551,602 -0.11(-1.06%)
Oct 08, 2004 9.957 10.10 9.899 10.02 14,215,361 +0.11(+1.08%)
Oct 07, 2004 10.13 10.21 9.877 9.914 24,586,048 -0.19(-1.92%)
Oct 06, 2004 9.875 10.13 9.875 10.11 16,990,752 +0.24(+2.48%)
Oct 05, 2004 9.670 9.868 9.665 9.864 15,691,614 +0.23(+2.40%)
Oct 04, 2004 9.566 9.653 9.527 9.633 14,871,962 +0.07(+0.71%)
Oct 01, 2004 9.426 9.580 9.387 9.564 13,701,595 +0.14(+1.47%)
Sep 30, 2004 9.363 9.436 9.327 9.426 13,733,239 +0.15(+1.57%)
Sep 29, 2004 9.596 9.596 9.203 9.280 17,763,818 -0.19(-1.97%)
Sep 28, 2004 9.279 9.483 9.279 9.467 14,570,031 +0.24(+2.65%)
Sep 27, 2004 9.310 9.355 9.214 9.222 11,068,161 -0.07(-0.78%)
Sep 24, 2004 9.272 9.360 9.254 9.295 10,362,776 +0.06(+0.60%)
Sep 23, 2004 9.244 9.311 9.117 9.239 13,099,931 -0.03(-0.36%)
Sep 22, 2004 9.311 9.361 9.227 9.272 15,243,772 -0.08(-0.83%)
Sep 21, 2004 9.079 9.384 9.060 9.349 16,000,137 +0.31(+3.42%)
Sep 20, 2004 9.045 9.100 9.029 9.040 10,898,956 +0.04(+0.42%)
Sep 17, 2004 8.959 9.054 8.919 9.002 13,000,167 +0.10(+1.07%)
Sep 16, 2004 8.898 8.925 8.828 8.907 12,473,655 +0.01(+0.12%)
Sep 15, 2004 8.931 8.996 8.878 8.897 12,761,523 -0.02(-0.23%)
Sep 14, 2004 8.908 8.971 8.878 8.917 9,942,183 +0.08(+0.85%)
Sep 13, 2004 8.851 8.910 8.818 8.842 9,080,339 +0.00(+0.05%)
Sep 10, 2004 8.876 8.884 8.804 8.837 10,582,522 -0.04(-0.44%)
Sep 09, 2004 8.723 8.902 8.723 8.876 13,584,691 +0.15(+1.76%)
Sep 08, 2004 8.680 8.749 8.629 8.723 13,402,741 +0.04(+0.43%)
Sep 07, 2004 8.669 8.694 8.629 8.685 13,069,606 +0.02(+0.20%)
Sep 03, 2004 8.677 8.684 8.640 8.668 10,520,994 -0.01(-0.10%)
Sep 02, 2004 8.658 8.694 8.620 8.677 17,639,882 +0.06(+0.69%)
Sep 01, 2004 8.468 8.622 8.438 8.618 12,643,739 +0.15(+1.77%)
Aug 31, 2004 8.331 8.470 8.331 8.468 8,153,451 +0.14(+1.71%)
Aug 30, 2004 8.368 8.422 8.294 8.326 9,444,678 -0.02(-0.20%)
Aug 27, 2004 8.326 8.387 8.279 8.343 8,112,578 +0.07(+0.87%)
Aug 26, 2004 8.198 8.289 8.109 8.271 14,642,987 +0.07(+0.89%)
Aug 25, 2004 8.214 8.294 8.180 8.198 14,181,520 -0.03(-0.40%)
Aug 24, 2004 8.360 8.360 8.186 8.231 14,393,356 -0.13(-1.54%)
Aug 23, 2004 8.419 8.497 8.352 8.360 8,058,081 -0.08(-0.92%)
Aug 20, 2004 8.447 8.537 8.411 8.437 11,570,500 +0.02(+0.27%)
Aug 19, 2004 8.328 8.435 8.311 8.414 14,474,661 +0.09(+1.11%)
Aug 18, 2004 8.333 8.385 8.263 8.322 13,336,378 +0.09(+1.06%)
Aug 17, 2004 8.447 8.448 8.217 8.235 14,439,942 -0.21(-2.53%)
Aug 16, 2004 8.379 8.459 8.335 8.448 8,373,636 +0.09(+1.08%)
Aug 13, 2004 8.262 8.419 8.262 8.359 8,987,167 +0.10(+1.24%)
Aug 12, 2004 8.333 8.390 8.256 8.256 9,869,667 -0.08(-0.93%)
Aug 11, 2004 8.444 8.455 8.248 8.333 16,248,890 -0.11(-1.31%)
Aug 10, 2004 8.584 8.584 8.413 8.444 13,411,970 -0.10(-1.16%)
Aug 09, 2004 8.414 8.605 8.414 8.543 10,382,993 +0.13(+1.58%)
Aug 06, 2004 8.612 8.640 8.381 8.410 13,305,174 -0.23(-2.61%)
Aug 05, 2004 8.760 8.779 8.608 8.635 12,743,943 -0.09(-1.04%)
Aug 04, 2004 8.971 8.977 8.710 8.726 12,870,956 -0.27(-2.95%)
Aug 03, 2004 9.008 9.093 8.991 8.991 10,091,171 +0.01(+0.15%)
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.