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

ConocoPhillips (NY: COP )

123.39 +0.33 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 9.304 9.376 9.268 9.366 13,820,605 +0.14(+1.57%)
Sep 29, 2004 9.536 9.536 9.145 9.221 17,876,824 -0.19(-1.97%)
Sep 28, 2004 9.220 9.423 9.220 9.407 14,662,721 +0.24(+2.65%)
Sep 27, 2004 9.251 9.296 9.156 9.164 11,138,572 -0.07(-0.78%)
Sep 24, 2004 9.213 9.301 9.195 9.236 10,428,701 +0.06(+0.60%)
Sep 23, 2004 9.185 9.252 9.060 9.181 13,183,268 -0.03(-0.36%)
Sep 22, 2004 9.252 9.302 9.168 9.213 15,340,748 -0.08(-0.83%)
Sep 21, 2004 9.021 9.324 9.003 9.290 16,101,925 +0.31(+3.42%)
Sep 20, 2004 8.987 9.043 8.972 8.983 10,968,292 +0.04(+0.42%)
Sep 17, 2004 8.903 8.996 8.863 8.946 13,082,869 +0.09(+1.07%)
Sep 16, 2004 8.842 8.869 8.773 8.851 12,553,008 +0.01(+0.12%)
Sep 15, 2004 8.874 8.939 8.822 8.840 12,842,707 -0.02(-0.23%)
Sep 14, 2004 8.852 8.914 8.822 8.861 10,005,431 +0.07(+0.85%)
Sep 13, 2004 8.795 8.854 8.762 8.786 9,138,105 +0.00(+0.05%)
Sep 10, 2004 8.820 8.828 8.749 8.782 10,649,845 -0.04(-0.44%)
Sep 09, 2004 8.667 8.846 8.667 8.820 13,671,112 +0.15(+1.76%)
Sep 08, 2004 8.626 8.693 8.575 8.667 13,488,004 +0.04(+0.43%)
Sep 07, 2004 8.614 8.639 8.575 8.630 13,152,750 +0.02(+0.20%)
Sep 03, 2004 8.622 8.629 8.585 8.613 10,587,924 -0.01(-0.10%)
Sep 02, 2004 8.603 8.639 8.566 8.622 17,752,100 +0.06(+0.69%)
Sep 01, 2004 8.414 8.568 8.385 8.563 12,724,174 +0.15(+1.77%)
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%)
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.