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

ConocoPhillips (NY: COP )

122.68 +0.07 (+0.06%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 10, 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 8.279 8.416 8.279 8.414 8,205,320 +0.14(+1.71%)
Aug 30, 2004 8.315 8.369 8.241 8.273 9,504,762 -0.02(-0.20%)
Aug 27, 2004 8.273 8.334 8.227 8.290 8,164,188 +0.07(+0.87%)
Aug 26, 2004 8.146 8.237 8.058 8.219 14,736,140 +0.07(+0.89%)
Aug 25, 2004 8.162 8.241 8.128 8.146 14,271,738 -0.03(-0.40%)
Aug 24, 2004 8.307 8.307 8.134 8.179 14,484,921 -0.13(-1.54%)
Aug 23, 2004 8.366 8.444 8.299 8.307 8,109,344 -0.08(-0.92%)
Aug 20, 2004 8.394 8.483 8.358 8.384 11,644,107 +0.02(+0.27%)
Aug 19, 2004 8.275 8.381 8.258 8.361 14,566,744 +0.09(+1.11%)
Aug 18, 2004 8.281 8.332 8.211 8.270 13,421,219 +0.09(+1.06%)
Aug 17, 2004 8.394 8.395 8.165 8.182 14,531,803 -0.21(-2.53%)
Aug 16, 2004 8.326 8.405 8.282 8.395 8,426,907 +0.09(+1.08%)
Aug 13, 2004 8.210 8.366 8.210 8.306 9,044,340 +0.10(+1.24%)
Aug 12, 2004 8.281 8.337 8.204 8.204 9,932,454 -0.08(-0.93%)
Aug 11, 2004 8.390 8.402 8.196 8.281 16,352,259 -0.11(-1.31%)
Aug 10, 2004 8.530 8.530 8.360 8.390 13,497,293 -0.10(-1.16%)
Aug 09, 2004 8.361 8.551 8.361 8.489 10,449,046 +0.13(+1.58%)
Aug 06, 2004 8.558 8.585 8.328 8.357 13,389,817 -0.22(-2.61%)
Aug 05, 2004 8.705 8.724 8.553 8.580 12,825,015 -0.09(-1.04%)
Aug 04, 2004 8.914 8.921 8.655 8.671 12,952,836 -0.26(-2.95%)
Aug 03, 2004 8.951 9.036 8.934 8.934 10,155,367 +0.01(+0.15%)
Aug 02, 2004 8.905 8.952 8.832 8.921 7,122,158 +0.02(+0.18%)
Jul 30, 2004 8.857 8.922 8.844 8.905 8,552,959 +0.08(+0.86%)
Jul 29, 2004 8.693 8.836 8.683 8.829 8,123,939 +0.16(+1.88%)
Jul 28, 2004 8.673 8.706 8.598 8.666 9,390,652 -0.03(-0.31%)
Jul 27, 2004 8.608 8.715 8.556 8.693 11,539,285 +0.09(+1.01%)
Jul 26, 2004 8.707 8.716 8.587 8.606 9,114,222 -0.12(-1.35%)
Jul 23, 2004 8.790 8.811 8.704 8.724 6,929,321 -0.07(-0.82%)
Jul 22, 2004 8.840 8.907 8.765 8.796 12,324,788 +0.01(+0.17%)
Jul 21, 2004 8.949 8.976 8.782 8.782 8,062,904 -0.18(-2.02%)
Jul 20, 2004 8.936 8.986 8.889 8.962 8,016,906 +0.02(+0.20%)
Jul 19, 2004 8.968 9.027 8.908 8.944 6,922,686 -0.04(-0.48%)
Jul 16, 2004 8.932 9.019 8.932 8.987 12,469,858 +0.07(+0.73%)
Jul 15, 2004 8.869 8.938 8.840 8.922 12,505,684 +0.09(+1.05%)
Jul 14, 2004 8.654 8.835 8.654 8.829 8,625,052 +0.15(+1.72%)
Jul 13, 2004 8.617 8.696 8.582 8.680 7,821,857 -0.01(-0.13%)
Jul 12, 2004 8.745 8.754 8.671 8.691 6,270,312 -0.05(-0.61%)
Jul 09, 2004 8.733 8.792 8.701 8.744 7,697,132 +0.03(+0.38%)
Jul 08, 2004 8.718 8.785 8.655 8.712 8,549,863 -0.04(-0.40%)
Jul 07, 2004 8.620 8.747 8.594 8.747 13,062,966 +0.11(+1.28%)
Jul 06, 2004 8.654 8.723 8.620 8.636 12,331,865 +0.02(+0.26%)
Jul 02, 2004 8.637 8.663 8.596 8.613 6,061,552 -0.02(-0.27%)
Jul 01, 2004 8.654 8.670 8.568 8.637 11,365,908 +0.01(+0.14%)
Jun 30, 2004 8.592 8.654 8.546 8.624 12,986,008 +0.07(+0.85%)
Jun 29, 2004 8.569 8.630 8.535 8.552 11,315,488 -0.05(-0.54%)
Jun 28, 2004 8.725 8.768 8.569 8.598 11,488,864 -0.13(-1.46%)
Jun 25, 2004 8.829 8.849 8.726 8.726 8,819,658 -0.10(-1.17%)
Jun 24, 2004 8.874 8.904 8.821 8.829 9,223,909 -0.06(-0.67%)
Jun 23, 2004 8.731 8.930 8.721 8.889 12,414,572 +0.16(+1.88%)
Jun 22, 2004 8.648 8.730 8.611 8.725 9,264,157 +0.06(+0.70%)
Jun 21, 2004 8.671 8.730 8.634 8.664 8,896,174 -0.01(-0.07%)
Jun 18, 2004 8.648 8.753 8.626 8.670 14,009,019 +0.03(+0.34%)
Jun 17, 2004 8.666 8.697 8.583 8.640 10,520,254 +0.05(+0.55%)
Jun 16, 2004 8.484 8.648 8.480 8.593 10,328,301 +0.16(+1.89%)
Jun 15, 2004 8.371 8.458 8.370 8.433 11,207,127 +0.08(+1.02%)
Jun 14, 2004 8.484 8.484 8.327 8.349 10,842,240 -0.14(-1.60%)
Jun 10, 2004 8.398 8.497 8.396 8.484 7,097,390 +0.11(+1.28%)
Jun 09, 2004 8.440 8.440 8.291 8.377 13,139,924 -0.07(-0.88%)
Jun 08, 2004 8.569 8.609 8.394 8.452 17,830,828 -0.12(-1.37%)
Jun 07, 2004 8.394 8.570 8.381 8.569 12,001,033 +0.21(+2.52%)
Jun 04, 2004 8.481 8.489 8.324 8.359 12,653,850 -0.11(-1.27%)
Jun 03, 2004 8.457 8.531 8.427 8.466 15,509,701 +0.02(+0.28%)
Jun 02, 2004 8.528 8.613 8.442 8.442 12,000,591 -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.