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 (%)
Apr 30, 2004 8.126 8.200 8.039 8.047 12,698,889 -0.00(-0.06%)
Apr 29, 2004 8.324 8.340 8.003 8.052 15,488,082 -0.27(-3.27%)
Apr 28, 2004 8.352 8.391 8.143 8.324 13,015,198 -0.01(-0.15%)
Apr 27, 2004 8.206 8.395 8.206 8.336 13,951,722 +0.13(+1.60%)
Apr 26, 2004 8.126 8.238 8.113 8.205 8,641,358 +0.10(+1.21%)
Apr 23, 2004 8.073 8.147 8.054 8.107 8,143,414 +0.03(+0.43%)
Apr 22, 2004 7.917 8.086 7.917 8.072 11,239,170 +0.10(+1.29%)
Apr 21, 2004 8.030 8.060 7.938 7.969 13,279,675 -0.05(-0.59%)
Apr 20, 2004 8.246 8.302 8.013 8.017 12,924,824 -0.23(-2.77%)
Apr 19, 2004 8.215 8.301 8.214 8.245 11,309,609 +0.03(+0.36%)
Apr 16, 2004 8.239 8.268 8.172 8.215 9,442,764 +0.01(+0.11%)
Apr 15, 2004 8.149 8.247 8.144 8.206 8,497,823 +0.07(+0.90%)
Apr 14, 2004 8.064 8.142 8.003 8.133 11,702,116 +0.07(+0.87%)
Apr 13, 2004 8.236 8.247 8.059 8.063 11,690,155 -0.10(-1.27%)
Apr 12, 2004 8.070 8.273 8.070 8.167 13,620,350 +0.14(+1.74%)
Apr 08, 2004 7.985 8.080 7.963 8.027 12,410,932 +0.13(+1.60%)
Apr 07, 2004 7.867 7.957 7.817 7.900 8,721,986 +0.04(+0.47%)
Apr 06, 2004 7.867 7.910 7.838 7.863 6,899,885 +0.02(+0.27%)
Apr 05, 2004 7.748 7.863 7.748 7.842 10,451,941 +0.06(+0.80%)
Apr 02, 2004 7.765 7.805 7.740 7.780 10,969,820 +0.03(+0.35%)
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.