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

ConocoPhillips (NY: COP )

121.76 +1.93 (+1.61%)
Streaming Delayed Price Updated: 2:54 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 (%)
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%)
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.