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

ConocoPhillips (NY: COP )

121.59 -0.32 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Jun 30, 2004 8.577 8.639 8.532 8.610 13,008,201 +0.07(+0.85%)
Jun 29, 2004 8.554 8.615 8.521 8.538 11,334,826 -0.05(-0.54%)
Jun 28, 2004 8.710 8.753 8.554 8.584 11,508,499 -0.13(-1.46%)
Jun 25, 2004 8.814 8.834 8.711 8.711 8,834,731 -0.10(-1.17%)
Jun 24, 2004 8.859 8.889 8.806 8.814 9,239,673 -0.06(-0.67%)
Jun 23, 2004 8.716 8.914 8.706 8.874 12,435,789 +0.16(+1.88%)
Jun 22, 2004 8.633 8.715 8.596 8.710 9,279,990 +0.06(+0.70%)
Jun 21, 2004 8.656 8.715 8.619 8.649 8,911,378 -0.01(-0.07%)
Jun 18, 2004 8.633 8.738 8.611 8.655 14,032,961 +0.03(+0.34%)
Jun 17, 2004 8.652 8.682 8.568 8.626 10,538,234 +0.05(+0.55%)
Jun 16, 2004 8.470 8.633 8.465 8.578 10,345,953 +0.16(+1.89%)
Jun 15, 2004 8.357 8.444 8.356 8.419 11,226,280 +0.08(+1.02%)
Jun 14, 2004 8.470 8.470 8.313 8.334 10,860,769 -0.14(-1.60%)
Jun 10, 2004 8.384 8.482 8.382 8.470 7,109,519 +0.11(+1.28%)
Jun 09, 2004 8.426 8.426 8.277 8.363 13,162,381 -0.07(-0.88%)
Jun 08, 2004 8.554 8.594 8.380 8.437 17,861,300 -0.12(-1.37%)
Jun 07, 2004 8.380 8.556 8.367 8.554 12,021,543 +0.21(+2.52%)
Jun 04, 2004 8.466 8.474 8.310 8.345 12,675,476 -0.11(-1.27%)
Jun 03, 2004 8.443 8.516 8.412 8.452 15,536,208 +0.02(+0.28%)
Jun 02, 2004 8.514 8.598 8.428 8.428 12,021,100 -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.