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

ConocoPhillips (NY: COP )

121.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Sep 30, 2004 9.289 9.361 9.253 9.351 13,843,185 +0.14(+1.57%)
Sep 29, 2004 9.520 9.520 9.130 9.206 17,906,032 -0.19(-1.97%)
Sep 28, 2004 9.205 9.407 9.205 9.391 14,686,676 +0.24(+2.65%)
Sep 27, 2004 9.236 9.281 9.141 9.149 11,156,770 -0.07(-0.78%)
Sep 24, 2004 9.198 9.285 9.180 9.221 10,445,739 +0.06(+0.60%)
Sep 23, 2004 9.170 9.237 9.045 9.166 13,204,807 -0.03(-0.36%)
Sep 22, 2004 9.237 9.286 9.153 9.198 15,365,811 -0.08(-0.83%)
Sep 21, 2004 9.007 9.309 8.989 9.275 16,128,231 +0.31(+3.42%)
Sep 20, 2004 8.973 9.028 8.957 8.968 10,986,211 +0.04(+0.42%)
Sep 17, 2004 8.888 8.982 8.849 8.931 13,104,243 +0.09(+1.07%)
Sep 16, 2004 8.827 8.854 8.758 8.836 12,573,517 +0.01(+0.12%)
Sep 15, 2004 8.860 8.924 8.808 8.826 12,863,689 -0.02(-0.23%)
Sep 14, 2004 8.837 8.899 8.808 8.846 10,021,778 +0.07(+0.85%)
Sep 13, 2004 8.781 8.840 8.748 8.772 9,153,035 +0.00(+0.05%)
Sep 10, 2004 8.806 8.814 8.735 8.767 10,667,244 -0.04(-0.44%)
Sep 09, 2004 8.653 8.832 8.653 8.806 13,693,447 +0.15(+1.76%)
Sep 08, 2004 8.612 8.679 8.561 8.653 13,510,041 +0.04(+0.43%)
Sep 07, 2004 8.600 8.625 8.561 8.616 13,174,239 +0.02(+0.20%)
Sep 03, 2004 8.608 8.615 8.571 8.599 10,605,223 -0.01(-0.10%)
Sep 02, 2004 8.589 8.625 8.552 8.608 17,781,102 +0.06(+0.69%)
Sep 01, 2004 8.400 8.554 8.371 8.549 12,744,962 +0.15(+1.77%)
Aug 31, 2004 8.265 8.403 8.265 8.400 8,218,726 +0.14(+1.71%)
Aug 30, 2004 8.301 8.355 8.228 8.259 9,520,290 -0.02(-0.20%)
Aug 27, 2004 8.259 8.320 8.213 8.276 8,177,526 +0.07(+0.87%)
Aug 26, 2004 8.133 8.223 8.045 8.205 14,760,216 +0.07(+0.89%)
Aug 25, 2004 8.149 8.228 8.115 8.133 14,295,055 -0.03(-0.40%)
Aug 24, 2004 8.293 8.293 8.121 8.166 14,508,586 -0.13(-1.54%)
Aug 23, 2004 8.352 8.430 8.285 8.293 8,122,593 -0.08(-0.92%)
Aug 20, 2004 8.380 8.469 8.344 8.370 11,663,131 +0.02(+0.27%)
Aug 19, 2004 8.262 8.368 8.245 8.347 14,590,543 +0.09(+1.11%)
Aug 18, 2004 8.267 8.318 8.197 8.256 13,443,146 +0.09(+1.06%)
Aug 17, 2004 8.380 8.381 8.152 8.169 14,555,545 -0.21(-2.53%)
Aug 16, 2004 8.312 8.391 8.268 8.381 8,440,674 +0.09(+1.08%)
Aug 13, 2004 8.196 8.352 8.196 8.292 9,059,117 +0.10(+1.24%)
Aug 12, 2004 8.267 8.324 8.191 8.191 9,948,681 -0.08(-0.93%)
Aug 11, 2004 8.377 8.388 8.183 8.267 16,378,975 -0.11(-1.31%)
Aug 10, 2004 8.516 8.516 8.346 8.377 13,519,344 -0.10(-1.16%)
Aug 09, 2004 8.347 8.537 8.347 8.475 10,466,117 +0.13(+1.58%)
Aug 06, 2004 8.544 8.571 8.315 8.343 13,411,693 -0.22(-2.61%)
Aug 05, 2004 8.691 8.710 8.539 8.566 12,845,968 -0.09(-1.04%)
Aug 04, 2004 8.899 8.906 8.641 8.657 12,973,998 -0.26(-2.95%)
Aug 03, 2004 8.937 9.021 8.920 8.920 10,171,959 +0.01(+0.15%)
Aug 02, 2004 8.890 8.938 8.818 8.906 7,133,794 +0.02(+0.18%)
Jul 30, 2004 8.843 8.907 8.829 8.890 8,566,932 +0.08(+0.86%)
Jul 29, 2004 8.679 8.821 8.669 8.815 8,137,212 +0.16(+1.88%)
Jul 28, 2004 8.659 8.692 8.584 8.652 9,405,994 -0.03(-0.31%)
Jul 27, 2004 8.593 8.701 8.542 8.679 11,558,138 +0.09(+1.01%)
Jul 26, 2004 8.693 8.702 8.573 8.592 9,129,112 -0.12(-1.35%)
Jul 23, 2004 8.775 8.797 8.689 8.710 6,940,641 -0.07(-0.82%)
Jul 22, 2004 8.826 8.893 8.750 8.782 12,344,924 +0.01(+0.17%)
Jul 21, 2004 8.934 8.961 8.767 8.767 8,076,077 -0.18(-2.02%)
Jul 20, 2004 8.922 8.972 8.875 8.948 8,030,004 +0.02(+0.20%)
Jul 19, 2004 8.954 9.012 8.894 8.930 6,933,996 -0.04(-0.48%)
Jul 16, 2004 8.917 9.004 8.917 8.973 12,490,231 +0.07(+0.73%)
Jul 15, 2004 8.854 8.923 8.826 8.907 12,526,115 +0.09(+1.05%)
Jul 14, 2004 8.640 8.820 8.640 8.815 8,639,143 +0.15(+1.72%)
Jul 13, 2004 8.603 8.682 8.568 8.666 7,834,636 -0.01(-0.13%)
Jul 12, 2004 8.731 8.740 8.657 8.677 6,280,556 -0.05(-0.61%)
Jul 09, 2004 8.719 8.777 8.687 8.730 7,709,707 +0.03(+0.38%)
Jul 08, 2004 8.704 8.771 8.641 8.697 8,563,831 -0.03(-0.40%)
Jul 07, 2004 8.606 8.732 8.580 8.732 13,084,308 +0.11(+1.28%)
Jul 06, 2004 8.640 8.709 8.606 8.622 12,352,012 +0.02(+0.26%)
Jul 02, 2004 8.623 8.649 8.582 8.599 6,071,455 -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.