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

ConocoPhillips (NY: COP )

130.24 +0.13 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 8.191 8.265 8.104 8.112 12,598,032 -0.00(-0.06%)
Apr 29, 2004 8.390 8.406 8.067 8.116 15,365,072 -0.27(-3.27%)
Apr 28, 2004 8.419 8.459 8.208 8.390 12,911,829 -0.01(-0.15%)
Apr 27, 2004 8.272 8.462 8.272 8.403 13,840,914 +0.13(+1.60%)
Apr 26, 2004 8.191 8.304 8.178 8.271 8,572,726 +0.10(+1.21%)
Apr 23, 2004 8.138 8.212 8.118 8.172 8,078,737 +0.04(+0.43%)
Apr 22, 2004 7.981 8.150 7.981 8.137 11,149,906 +0.10(+1.29%)
Apr 21, 2004 8.095 8.124 8.001 8.033 13,174,205 -0.05(-0.59%)
Apr 20, 2004 8.312 8.369 8.078 8.081 12,822,172 -0.23(-2.77%)
Apr 19, 2004 8.281 8.368 8.280 8.311 11,219,785 +0.03(+0.36%)
Apr 16, 2004 8.305 8.335 8.238 8.281 9,367,767 +0.01(+0.11%)
Apr 15, 2004 8.214 8.313 8.209 8.272 8,430,331 +0.07(+0.90%)
Apr 14, 2004 8.129 8.207 8.067 8.198 11,609,175 +0.07(+0.87%)
Apr 13, 2004 8.302 8.313 8.123 8.128 11,597,309 -0.10(-1.27%)
Apr 12, 2004 8.134 8.339 8.134 8.232 13,512,174 +0.14(+1.74%)
Apr 08, 2004 8.049 8.145 8.026 8.091 12,312,362 +0.13(+1.60%)
Apr 07, 2004 7.930 8.021 7.880 7.964 8,652,714 +0.04(+0.47%)
Apr 06, 2004 7.930 7.973 7.901 7.926 6,845,084 +0.02(+0.27%)
Apr 05, 2004 7.810 7.926 7.810 7.905 10,368,929 +0.06(+0.80%)
Apr 02, 2004 7.827 7.867 7.802 7.842 10,882,695 +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.