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

ConocoPhillips (NY: COP )

110.56 +0.02 (+0.01%)
Streaming Delayed Price Updated: 9:42 AM 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 (%)
Apr 30, 2004 8.041 8.114 7.955 7.963 12,832,814 -0.00(-0.06%)
Apr 29, 2004 8.237 8.252 7.920 7.968 15,651,422 -0.27(-3.27%)
Apr 28, 2004 8.265 8.304 8.058 8.237 13,152,460 -0.01(-0.15%)
Apr 27, 2004 8.121 8.307 8.121 8.249 14,098,860 +0.13(+1.60%)
Apr 26, 2004 8.041 8.152 8.028 8.120 8,732,492 +0.10(+1.21%)
Apr 23, 2004 7.989 8.062 7.970 8.022 8,229,297 +0.03(+0.43%)
Apr 22, 2004 7.835 8.001 7.835 7.988 11,357,701 +0.10(+1.29%)
Apr 21, 2004 7.946 7.976 7.855 7.886 13,419,726 -0.05(-0.59%)
Apr 20, 2004 8.160 8.216 7.930 7.933 13,061,132 -0.23(-2.77%)
Apr 19, 2004 8.130 8.215 8.129 8.159 11,428,883 +0.03(+0.36%)
Apr 16, 2004 8.153 8.182 8.087 8.130 9,542,349 +0.01(+0.11%)
Apr 15, 2004 8.064 8.161 8.059 8.121 8,587,443 +0.07(+0.90%)
Apr 14, 2004 7.980 8.057 7.920 8.048 11,825,529 +0.07(+0.87%)
Apr 13, 2004 8.150 8.161 7.974 7.979 11,813,442 -0.10(-1.27%)
Apr 12, 2004 7.986 8.187 7.986 8.082 13,763,994 +0.14(+1.74%)
Apr 08, 2004 7.902 7.996 7.879 7.943 12,541,821 +0.13(+1.60%)
Apr 07, 2004 7.785 7.874 7.735 7.818 8,813,970 +0.04(+0.47%)
Apr 06, 2004 7.785 7.827 7.757 7.781 6,972,652 +0.02(+0.27%)
Apr 05, 2004 7.667 7.781 7.667 7.760 10,562,170 +0.06(+0.80%)
Apr 02, 2004 7.684 7.723 7.659 7.699 11,085,510 +0.03(+0.35%)
Apr 01, 2004 7.818 7.867 7.668 7.672 14,460,587 -0.13(-1.60%)
Mar 31, 2004 7.818 7.826 7.685 7.797 20,626,068 +0.05(+0.63%)
Mar 30, 2004 7.659 7.790 7.563 7.748 11,820,605 +0.22(+2.88%)
Mar 29, 2004 7.511 7.577 7.480 7.531 11,643,322 +0.07(+0.94%)
Mar 26, 2004 7.425 7.558 7.395 7.461 12,510,483 +0.08(+1.15%)
Mar 25, 2004 7.516 7.527 7.336 7.376 15,582,927 -0.14(-1.80%)
Mar 24, 2004 7.662 7.695 7.494 7.511 9,516,384 -0.14(-1.77%)
Mar 23, 2004 7.712 7.728 7.606 7.646 8,131,254 -0.05(-0.71%)
Mar 22, 2004 7.723 7.774 7.684 7.701 7,416,305 -0.04(-0.49%)
Mar 19, 2004 7.874 7.898 7.723 7.739 10,216,559 -0.12(-1.51%)
Mar 18, 2004 7.695 7.896 7.682 7.857 10,959,264 +0.16(+2.10%)
Mar 17, 2004 7.667 7.850 7.664 7.695 10,965,084 +0.04(+0.50%)
Mar 16, 2004 7.673 7.673 7.580 7.657 8,878,436 +0.00(+0.03%)
Mar 15, 2004 7.723 7.757 7.637 7.655 8,321,967 -0.07(-0.88%)
Mar 12, 2004 7.611 7.723 7.576 7.723 7,771,318 +0.12(+1.63%)
Mar 11, 2004 7.690 7.735 7.575 7.599 11,347,852 -0.13(-1.70%)
Mar 10, 2004 7.910 7.910 7.703 7.731 9,389,690 -0.16(-2.00%)
Mar 09, 2004 7.874 7.916 7.865 7.888 10,061,213 +0.00(+0.01%)
Mar 08, 2004 7.883 7.984 7.876 7.887 9,243,297 +0.03(+0.41%)
Mar 05, 2004 7.770 7.881 7.757 7.855 9,686,951 +0.09(+1.11%)
Mar 04, 2004 7.789 7.797 7.723 7.769 4,956,739 -0.02(-0.24%)
Mar 03, 2004 7.768 7.817 7.684 7.788 7,387,206 +0.02(+0.27%)
Mar 02, 2004 7.818 7.843 7.747 7.767 11,655,410 -0.12(-1.50%)
Mar 01, 2004 7.767 7.891 7.758 7.885 12,414,679 +0.19(+2.51%)
Feb 27, 2004 7.690 7.731 7.662 7.692 10,273,414 +0.00(+0.03%)
Feb 26, 2004 7.645 7.712 7.643 7.690 7,658,502 +0.01(+0.10%)
Feb 25, 2004 7.695 7.745 7.674 7.682 7,217,087 -0.02(-0.22%)
Feb 24, 2004 7.667 7.745 7.662 7.699 6,871,924 +0.01(+0.12%)
Feb 23, 2004 7.634 7.715 7.634 7.690 7,926,216 +0.08(+1.06%)
Feb 20, 2004 7.684 7.690 7.583 7.609 7,816,086 -0.03(-0.35%)
Feb 19, 2004 7.642 7.713 7.625 7.636 7,049,654 +0.02(+0.28%)
Feb 18, 2004 7.695 7.695 7.611 7.615 7,207,686 -0.13(-1.72%)
Feb 17, 2004 7.701 7.762 7.688 7.748 6,999,513 +0.08(+1.08%)
Feb 13, 2004 7.640 7.694 7.583 7.665 8,035,898 +0.04(+0.50%)
Feb 12, 2004 7.618 7.682 7.577 7.627 6,923,855 -0.00(-0.06%)
Feb 11, 2004 7.460 7.651 7.449 7.632 9,551,751 +0.17(+2.24%)
Feb 10, 2004 7.391 7.475 7.369 7.464 8,846,651 +0.07(+1.00%)
Feb 09, 2004 7.377 7.454 7.347 7.390 6,378,130 +0.02(+0.21%)
Feb 06, 2004 7.265 7.391 7.265 7.375 7,962,478 +0.08(+1.15%)
Feb 05, 2004 7.315 7.324 7.217 7.291 6,721,502 +0.00(+0.03%)
Feb 04, 2004 7.352 7.366 7.273 7.289 7,605,227 -0.06(-0.85%)
Feb 03, 2004 7.366 7.391 7.310 7.351 5,838,225 -0.05(-0.74%)
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.