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

ConocoPhillips (NY: COP )

121.59 -0.32 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Aug 31, 2004 8.264 8.402 8.264 8.400 8,219,344 +0.14(+1.71%)
Aug 30, 2004 8.301 8.355 8.227 8.259 9,521,006 -0.02(-0.20%)
Aug 27, 2004 8.259 8.320 8.213 8.276 8,178,140 +0.07(+0.87%)
Aug 26, 2004 8.132 8.223 8.044 8.205 14,761,325 +0.07(+0.89%)
Aug 25, 2004 8.148 8.227 8.114 8.132 14,296,129 -0.03(-0.40%)
Aug 24, 2004 8.293 8.293 8.120 8.165 14,509,676 -0.13(-1.54%)
Aug 23, 2004 8.351 8.429 8.285 8.293 8,123,203 -0.08(-0.92%)
Aug 20, 2004 8.380 8.469 8.343 8.369 11,664,007 +0.02(+0.27%)
Aug 19, 2004 8.261 8.367 8.244 8.347 14,591,639 +0.09(+1.11%)
Aug 18, 2004 8.267 8.317 8.197 8.255 13,444,156 +0.09(+1.06%)
Aug 17, 2004 8.380 8.381 8.152 8.168 14,556,639 -0.21(-2.53%)
Aug 16, 2004 8.312 8.391 8.268 8.381 8,441,309 +0.09(+1.08%)
Aug 13, 2004 8.196 8.351 8.196 8.292 9,059,797 +0.10(+1.24%)
Aug 12, 2004 8.267 8.323 8.190 8.190 9,949,429 -0.08(-0.93%)
Aug 11, 2004 8.376 8.387 8.182 8.267 16,380,206 -0.11(-1.31%)
Aug 10, 2004 8.515 8.515 8.346 8.376 13,520,360 -0.10(-1.16%)
Aug 09, 2004 8.347 8.536 8.347 8.474 10,466,904 +0.13(+1.58%)
Aug 06, 2004 8.543 8.570 8.314 8.342 13,412,700 -0.22(-2.61%)
Aug 05, 2004 8.690 8.709 8.539 8.566 12,846,934 -0.09(-1.04%)
Aug 04, 2004 8.899 8.905 8.640 8.656 12,974,973 -0.26(-2.95%)
Aug 03, 2004 8.936 9.021 8.919 8.919 10,172,723 +0.01(+0.15%)
Aug 02, 2004 8.890 8.937 8.817 8.905 7,134,330 +0.02(+0.18%)
Jul 30, 2004 8.842 8.907 8.829 8.890 8,567,576 +0.08(+0.86%)
Jul 29, 2004 8.679 8.821 8.668 8.814 8,137,824 +0.16(+1.88%)
Jul 28, 2004 8.658 8.691 8.584 8.652 9,406,700 -0.03(-0.31%)
Jul 27, 2004 8.593 8.700 8.541 8.679 11,559,006 +0.09(+1.01%)
Jul 26, 2004 8.692 8.701 8.573 8.592 9,129,798 -0.12(-1.35%)
Jul 23, 2004 8.775 8.796 8.689 8.709 6,941,163 -0.07(-0.82%)
Jul 22, 2004 8.825 8.892 8.750 8.781 12,345,851 +0.01(+0.17%)
Jul 21, 2004 8.934 8.961 8.767 8.767 8,076,683 -0.18(-2.02%)
Jul 20, 2004 8.921 8.971 8.874 8.947 8,030,607 +0.02(+0.20%)
Jul 19, 2004 8.953 9.012 8.893 8.929 6,934,517 -0.04(-0.48%)
Jul 16, 2004 8.917 9.004 8.917 8.972 12,491,170 +0.07(+0.73%)
Jul 15, 2004 8.854 8.922 8.825 8.907 12,527,056 +0.09(+1.05%)
Jul 14, 2004 8.639 8.820 8.639 8.814 8,639,792 +0.15(+1.72%)
Jul 13, 2004 8.602 8.681 8.567 8.665 7,835,225 -0.01(-0.13%)
Jul 12, 2004 8.731 8.740 8.656 8.676 6,281,028 -0.05(-0.61%)
Jul 09, 2004 8.718 8.777 8.687 8.729 7,710,286 +0.03(+0.38%)
Jul 08, 2004 8.703 8.770 8.640 8.697 8,564,475 -0.03(-0.40%)
Jul 07, 2004 8.605 8.732 8.579 8.732 13,085,291 +0.11(+1.28%)
Jul 06, 2004 8.639 8.708 8.605 8.621 12,352,940 +0.02(+0.26%)
Jul 02, 2004 8.622 8.648 8.582 8.598 6,071,911 -0.02(-0.27%)
Jul 01, 2004 8.639 8.655 8.553 8.622 11,385,333 +0.01(+0.14%)
Jun 30, 2004 8.577 8.639 8.532 8.610 13,008,201 +0.07(+0.85%)
Jun 29, 2004 8.554 8.615 8.521 8.538 11,334,826 -0.05(-0.54%)
Jun 28, 2004 8.710 8.753 8.554 8.584 11,508,499 -0.13(-1.46%)
Jun 25, 2004 8.814 8.834 8.711 8.711 8,834,731 -0.10(-1.17%)
Jun 24, 2004 8.859 8.889 8.806 8.814 9,239,673 -0.06(-0.67%)
Jun 23, 2004 8.716 8.914 8.706 8.874 12,435,789 +0.16(+1.88%)
Jun 22, 2004 8.633 8.715 8.596 8.710 9,279,990 +0.06(+0.70%)
Jun 21, 2004 8.656 8.715 8.619 8.649 8,911,378 -0.01(-0.07%)
Jun 18, 2004 8.633 8.738 8.611 8.655 14,032,961 +0.03(+0.34%)
Jun 17, 2004 8.652 8.682 8.568 8.626 10,538,234 +0.05(+0.55%)
Jun 16, 2004 8.470 8.633 8.465 8.578 10,345,953 +0.16(+1.89%)
Jun 15, 2004 8.357 8.444 8.356 8.419 11,226,280 +0.08(+1.02%)
Jun 14, 2004 8.470 8.470 8.313 8.334 10,860,769 -0.14(-1.60%)
Jun 10, 2004 8.384 8.482 8.382 8.470 7,109,519 +0.11(+1.28%)
Jun 09, 2004 8.426 8.426 8.277 8.363 13,162,381 -0.07(-0.88%)
Jun 08, 2004 8.554 8.594 8.380 8.437 17,861,300 -0.12(-1.37%)
Jun 07, 2004 8.380 8.556 8.367 8.554 12,021,543 +0.21(+2.52%)
Jun 04, 2004 8.466 8.474 8.310 8.345 12,675,476 -0.11(-1.27%)
Jun 03, 2004 8.443 8.516 8.412 8.452 15,536,208 +0.02(+0.28%)
Jun 02, 2004 8.514 8.598 8.428 8.428 12,021,100 -0.06(-0.70%)
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.