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 (%)
May 28, 2004 8.349 8.349 8.143 8.290 9,344,654 +0.10(+1.19%)
May 27, 2004 8.297 8.313 8.188 8.193 13,271,726 -0.10(-1.24%)
May 26, 2004 8.352 8.366 8.263 8.296 10,621,980 -0.04(-0.52%)
May 25, 2004 8.221 8.354 8.213 8.338 9,275,215 +0.14(+1.67%)
May 24, 2004 7.973 8.221 7.954 8.202 12,130,624 +0.24(+2.95%)
May 21, 2004 8.100 8.188 7.883 7.967 13,328,781 -0.02(-0.27%)
May 20, 2004 8.048 8.075 7.983 7.988 9,950,145 -0.07(-0.83%)
May 19, 2004 8.151 8.160 8.043 8.055 16,614,094 -0.11(-1.30%)
May 18, 2004 8.314 8.314 8.161 8.161 14,650,336 -0.15(-1.84%)
May 17, 2004 8.236 8.359 8.230 8.314 10,580,848 +0.02(+0.29%)
May 14, 2004 8.139 8.326 8.126 8.290 11,940,882 +0.16(+1.92%)
May 13, 2004 8.168 8.247 8.112 8.134 11,705,143 -0.13(-1.57%)
May 12, 2004 8.281 8.320 8.123 8.264 15,079,355 -0.01(-0.12%)
May 11, 2004 8.097 8.297 8.097 8.274 13,295,167 +0.16(+1.96%)
May 10, 2004 8.139 8.194 7.965 8.115 15,800,284 -0.15(-1.86%)
May 07, 2004 8.424 8.438 8.268 8.268 8,520,672 -0.15(-1.84%)
May 06, 2004 8.490 8.515 8.403 8.423 12,153,623 -0.08(-0.93%)
May 05, 2004 8.355 8.542 8.290 8.502 20,119,224 +0.15(+1.76%)
May 04, 2004 8.354 8.403 8.262 8.355 13,919,677 +0.00(+0.01%)
May 03, 2004 8.068 8.375 8.056 8.354 12,878,090 +0.29(+3.65%)
Apr 30, 2004 8.139 8.213 8.052 8.060 12,678,176 -0.00(-0.06%)
Apr 29, 2004 8.337 8.353 8.016 8.065 15,462,819 -0.27(-3.27%)
Apr 28, 2004 8.366 8.405 8.156 8.337 12,993,969 -0.01(-0.15%)
Apr 27, 2004 8.220 8.409 8.220 8.350 13,928,965 +0.13(+1.60%)
Apr 26, 2004 8.139 8.251 8.126 8.219 8,627,263 +0.10(+1.21%)
Apr 23, 2004 8.086 8.160 8.067 8.120 8,130,132 +0.04(+0.43%)
Apr 22, 2004 7.930 8.099 7.930 8.085 11,220,838 +0.10(+1.29%)
Apr 21, 2004 8.043 8.073 7.951 7.982 13,258,015 -0.05(-0.59%)
Apr 20, 2004 8.259 8.316 8.026 8.030 12,903,742 -0.23(-2.77%)
Apr 19, 2004 8.229 8.315 8.228 8.258 11,291,162 +0.03(+0.36%)
Apr 16, 2004 8.253 8.282 8.186 8.229 9,427,361 +0.01(+0.11%)
Apr 15, 2004 8.162 8.260 8.158 8.220 8,483,962 +0.07(+0.90%)
Apr 14, 2004 8.077 8.155 8.016 8.146 11,683,029 +0.07(+0.87%)
Apr 13, 2004 8.249 8.260 8.072 8.076 11,671,087 -0.10(-1.27%)
Apr 12, 2004 8.083 8.286 8.083 8.180 13,598,134 +0.14(+1.74%)
Apr 08, 2004 7.998 8.093 7.976 8.040 12,390,689 +0.13(+1.60%)
Apr 07, 2004 7.879 7.970 7.830 7.913 8,707,759 +0.04(+0.47%)
Apr 06, 2004 7.879 7.922 7.851 7.876 6,888,630 +0.02(+0.27%)
Apr 05, 2004 7.761 7.876 7.761 7.855 10,434,893 +0.06(+0.80%)
Apr 02, 2004 7.778 7.817 7.753 7.792 10,951,927 +0.03(+0.35%)
Apr 01, 2004 7.913 7.963 7.762 7.765 14,286,334 -0.13(-1.60%)
Mar 31, 2004 7.913 7.921 7.779 7.892 20,377,520 +0.05(+0.63%)
Mar 30, 2004 7.753 7.885 7.656 7.842 11,678,163 +0.22(+2.88%)
Mar 29, 2004 7.603 7.669 7.571 7.623 11,503,017 +0.07(+0.94%)
Mar 26, 2004 7.515 7.650 7.485 7.552 12,359,729 +0.09(+1.15%)
Mar 25, 2004 7.608 7.618 7.425 7.466 15,395,149 -0.14(-1.80%)
Mar 24, 2004 7.755 7.789 7.586 7.603 9,401,709 -0.14(-1.77%)
Mar 23, 2004 7.806 7.822 7.699 7.739 8,033,271 -0.06(-0.71%)
Mar 22, 2004 7.817 7.869 7.778 7.795 7,326,937 -0.04(-0.49%)
Mar 19, 2004 7.970 7.995 7.817 7.833 10,093,447 -0.12(-1.51%)
Mar 18, 2004 7.789 7.993 7.775 7.953 10,827,202 +0.16(+2.10%)
Mar 17, 2004 7.761 7.946 7.757 7.789 10,832,952 +0.04(+0.50%)
Mar 16, 2004 7.766 7.766 7.673 7.751 8,771,449 +0.00(+0.03%)
Mar 15, 2004 7.817 7.851 7.730 7.748 8,221,685 -0.07(-0.88%)
Mar 12, 2004 7.704 7.817 7.668 7.817 7,677,671 +0.13(+1.63%)
Mar 11, 2004 7.783 7.830 7.667 7.692 11,211,108 -0.13(-1.70%)
Mar 10, 2004 8.006 8.006 7.797 7.825 9,276,541 -0.16(-2.00%)
Mar 09, 2004 7.970 8.013 7.961 7.985 9,939,973 +0.00(+0.01%)
Mar 08, 2004 7.979 8.082 7.972 7.983 9,131,913 +0.03(+0.41%)
Mar 05, 2004 7.865 7.977 7.851 7.951 9,570,220 +0.09(+1.11%)
Mar 04, 2004 7.884 7.892 7.817 7.864 4,897,009 -0.02(-0.24%)
Mar 03, 2004 7.863 7.912 7.778 7.883 7,298,188 +0.02(+0.27%)
Mar 02, 2004 7.913 7.938 7.841 7.861 11,514,959 -0.12(-1.50%)
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.