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

ConocoPhillips (NY: COP )

121.68 +1.85 (+1.54%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 17, 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 (%)
Jun 30, 2004 8.578 8.640 8.533 8.610 13,007,224 +0.07(+0.85%)
Jun 29, 2004 8.555 8.616 8.521 8.538 11,333,974 -0.05(-0.54%)
Jun 28, 2004 8.711 8.754 8.555 8.584 11,507,634 -0.13(-1.46%)
Jun 25, 2004 8.815 8.835 8.712 8.712 8,834,068 -0.10(-1.17%)
Jun 24, 2004 8.860 8.889 8.807 8.815 9,238,979 -0.06(-0.67%)
Jun 23, 2004 8.716 8.915 8.706 8.875 12,434,855 +0.16(+1.88%)
Jun 22, 2004 8.634 8.715 8.597 8.711 9,279,293 +0.06(+0.70%)
Jun 21, 2004 8.657 8.716 8.619 8.650 8,910,708 -0.01(-0.07%)
Jun 18, 2004 8.634 8.739 8.612 8.656 14,031,907 +0.03(+0.34%)
Jun 17, 2004 8.652 8.683 8.569 8.626 10,537,442 +0.05(+0.55%)
Jun 16, 2004 8.470 8.634 8.466 8.579 10,345,176 +0.16(+1.89%)
Jun 15, 2004 8.358 8.444 8.356 8.420 11,225,437 +0.08(+1.02%)
Jun 14, 2004 8.470 8.470 8.314 8.335 10,859,953 -0.14(-1.60%)
Jun 10, 2004 8.385 8.483 8.382 8.470 7,108,985 +0.11(+1.28%)
Jun 09, 2004 8.426 8.426 8.277 8.363 13,161,392 -0.07(-0.88%)
Jun 08, 2004 8.555 8.595 8.380 8.438 17,859,958 -0.12(-1.37%)
Jun 07, 2004 8.380 8.556 8.368 8.555 12,020,640 +0.21(+2.52%)
Jun 04, 2004 8.467 8.475 8.310 8.345 12,674,523 -0.11(-1.27%)
Jun 03, 2004 8.443 8.517 8.413 8.452 15,535,041 +0.02(+0.28%)
Jun 02, 2004 8.514 8.599 8.429 8.429 12,020,197 -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.