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: 7:00 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 9.191 9.263 9.155 9.253 13,990,228 +0.14(+1.57%)
Sep 29, 2004 9.420 9.420 9.034 9.110 18,096,230 -0.18(-1.97%)
Sep 28, 2004 9.108 9.308 9.108 9.293 14,842,679 +0.24(+2.65%)
Sep 27, 2004 9.139 9.183 9.045 9.053 11,275,278 -0.07(-0.78%)
Sep 24, 2004 9.102 9.188 9.084 9.124 10,556,694 +0.05(+0.60%)
Sep 23, 2004 9.074 9.140 8.950 9.069 13,345,069 -0.03(-0.36%)
Sep 22, 2004 9.140 9.189 9.057 9.102 15,529,028 -0.08(-0.83%)
Sep 21, 2004 8.912 9.211 8.894 9.178 16,299,547 +0.30(+3.42%)
Sep 20, 2004 8.878 8.933 8.863 8.874 11,102,908 +0.04(+0.42%)
Sep 17, 2004 8.795 8.887 8.756 8.837 13,243,438 +0.09(+1.07%)
Sep 16, 2004 8.734 8.761 8.666 8.743 12,707,074 +0.01(+0.12%)
Sep 15, 2004 8.767 8.830 8.715 8.733 13,000,328 -0.02(-0.23%)
Sep 14, 2004 8.744 8.806 8.715 8.753 10,128,230 +0.07(+0.85%)
Sep 13, 2004 8.689 8.747 8.656 8.680 9,250,259 +0.00(+0.05%)
Sep 10, 2004 8.713 8.721 8.643 8.675 10,780,552 -0.04(-0.44%)
Sep 09, 2004 8.562 8.739 8.562 8.713 13,838,900 +0.15(+1.76%)
Sep 08, 2004 8.521 8.588 8.471 8.562 13,653,545 +0.04(+0.43%)
Sep 07, 2004 8.510 8.534 8.471 8.525 13,314,177 +0.02(+0.20%)
Sep 03, 2004 8.518 8.524 8.481 8.509 10,717,872 -0.01(-0.10%)
Sep 02, 2004 8.499 8.534 8.462 8.518 17,969,974 +0.06(+0.69%)
Sep 01, 2004 8.312 8.464 8.283 8.460 12,880,340 +0.15(+1.77%)
Aug 31, 2004 8.178 8.314 8.178 8.312 8,306,026 +0.14(+1.71%)
Aug 30, 2004 8.214 8.268 8.141 8.173 9,621,416 -0.02(-0.20%)
Aug 27, 2004 8.173 8.233 8.127 8.189 8,264,388 +0.07(+0.87%)
Aug 26, 2004 8.048 8.137 7.960 8.119 14,917,000 +0.07(+0.89%)
Aug 25, 2004 8.063 8.141 8.030 8.048 14,446,898 -0.03(-0.40%)
Aug 24, 2004 8.206 8.206 8.035 8.080 14,662,697 -0.13(-1.54%)
Aug 23, 2004 8.264 8.341 8.198 8.206 8,208,872 -0.08(-0.92%)
Aug 20, 2004 8.292 8.380 8.256 8.282 11,787,018 +0.02(+0.27%)
Aug 19, 2004 8.175 8.280 8.158 8.260 14,745,525 +0.09(+1.11%)
Aug 18, 2004 8.180 8.231 8.111 8.169 13,585,940 +0.09(+1.06%)
Aug 17, 2004 8.292 8.293 8.066 8.083 14,710,155 -0.21(-2.53%)
Aug 16, 2004 8.225 8.303 8.182 8.293 8,530,332 +0.09(+1.08%)
Aug 13, 2004 8.110 8.264 8.110 8.205 9,155,343 +0.10(+1.24%)
Aug 12, 2004 8.180 8.236 8.104 8.104 10,054,357 -0.08(-0.93%)
Aug 11, 2004 8.289 8.300 8.097 8.180 16,552,954 -0.11(-1.31%)
Aug 10, 2004 8.426 8.426 8.259 8.289 13,662,948 -0.10(-1.16%)
Aug 09, 2004 8.260 8.447 8.260 8.386 10,577,289 +0.13(+1.58%)
Aug 06, 2004 8.454 8.481 8.227 8.255 13,554,153 -0.22(-2.61%)
Aug 05, 2004 8.599 8.618 8.450 8.476 12,982,419 -0.09(-1.04%)
Aug 04, 2004 8.806 8.813 8.550 8.566 13,111,809 -0.26(-2.95%)
Aug 03, 2004 8.843 8.926 8.826 8.826 10,280,006 +0.01(+0.15%)
Aug 02, 2004 8.797 8.844 8.725 8.813 7,209,570 +0.02(+0.18%)
Jul 30, 2004 8.750 8.814 8.737 8.797 8,657,931 +0.07(+0.86%)
Jul 29, 2004 8.588 8.729 8.578 8.722 8,223,646 +0.16(+1.88%)
Jul 28, 2004 8.568 8.600 8.494 8.561 9,505,905 -0.03(-0.31%)
Jul 27, 2004 8.503 8.609 8.452 8.588 11,680,909 +0.09(+1.01%)
Jul 26, 2004 8.601 8.610 8.483 8.502 9,226,083 -0.12(-1.35%)
Jul 23, 2004 8.683 8.704 8.598 8.618 7,014,365 -0.07(-0.82%)
Jul 22, 2004 8.733 8.799 8.658 8.690 12,476,053 +0.01(+0.17%)
Jul 21, 2004 8.840 8.867 8.675 8.675 8,161,861 -0.18(-2.02%)
Jul 20, 2004 8.828 8.877 8.781 8.854 8,115,299 +0.02(+0.20%)
Jul 19, 2004 8.859 8.917 8.800 8.836 7,007,650 -0.04(-0.48%)
Jul 16, 2004 8.824 8.910 8.824 8.878 12,622,903 +0.06(+0.73%)
Jul 15, 2004 8.761 8.829 8.733 8.814 12,659,168 +0.09(+1.05%)
Jul 14, 2004 8.549 8.728 8.549 8.722 8,730,909 +0.15(+1.72%)
Jul 13, 2004 8.512 8.590 8.477 8.575 7,917,856 -0.01(-0.13%)
Jul 12, 2004 8.639 8.648 8.566 8.586 6,347,269 -0.05(-0.61%)
Jul 09, 2004 8.627 8.685 8.596 8.638 7,791,600 +0.03(+0.38%)
Jul 08, 2004 8.613 8.678 8.550 8.606 8,654,797 -0.03(-0.40%)
Jul 07, 2004 8.515 8.641 8.490 8.641 13,223,290 +0.11(+1.28%)
Jul 06, 2004 8.549 8.617 8.515 8.531 12,483,216 +0.02(+0.26%)
Jul 02, 2004 8.532 8.558 8.492 8.509 6,135,947 -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.