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: 7:00 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 (%)
May 28, 2004 8.334 8.334 8.129 8.276 9,360,624 +0.10(+1.19%)
May 27, 2004 8.282 8.299 8.174 8.179 13,294,408 -0.10(-1.24%)
May 26, 2004 8.338 8.351 8.249 8.281 10,640,134 -0.04(-0.52%)
May 25, 2004 8.207 8.340 8.199 8.324 9,291,066 +0.14(+1.67%)
May 24, 2004 7.960 8.207 7.941 8.188 12,151,355 +0.23(+2.95%)
May 21, 2004 8.086 8.174 7.869 7.953 13,351,560 -0.02(-0.27%)
May 20, 2004 8.034 8.061 7.970 7.974 9,967,151 -0.07(-0.83%)
May 19, 2004 8.137 8.146 8.030 8.041 16,642,488 -0.11(-1.30%)
May 18, 2004 8.299 8.299 8.147 8.147 14,675,374 -0.15(-1.84%)
May 17, 2004 8.222 8.345 8.216 8.299 10,598,931 +0.02(+0.29%)
May 14, 2004 8.126 8.312 8.112 8.276 11,961,290 +0.16(+1.92%)
May 13, 2004 8.154 8.233 8.099 8.120 11,725,147 -0.13(-1.57%)
May 12, 2004 8.267 8.306 8.109 8.250 15,105,126 -0.01(-0.12%)
May 11, 2004 8.083 8.282 8.083 8.260 13,317,889 +0.16(+1.96%)
May 10, 2004 8.126 8.180 7.952 8.101 15,827,287 -0.15(-1.86%)
May 07, 2004 8.410 8.424 8.254 8.254 8,535,234 -0.15(-1.84%)
May 06, 2004 8.475 8.500 8.389 8.409 12,174,393 -0.08(-0.93%)
May 05, 2004 8.341 8.527 8.276 8.488 20,153,608 +0.15(+1.76%)
May 04, 2004 8.340 8.389 8.248 8.341 13,943,466 +0.00(+0.01%)
May 03, 2004 8.055 8.360 8.042 8.340 12,900,099 +0.29(+3.65%)
Apr 30, 2004 8.126 8.199 8.039 8.047 12,699,843 -0.00(-0.06%)
Apr 29, 2004 8.323 8.339 8.003 8.051 15,489,245 -0.27(-3.27%)
Apr 28, 2004 8.351 8.391 8.143 8.323 13,016,176 -0.01(-0.15%)
Apr 27, 2004 8.206 8.394 8.206 8.336 13,952,770 +0.13(+1.60%)
Apr 26, 2004 8.126 8.237 8.112 8.205 8,642,007 +0.10(+1.21%)
Apr 23, 2004 8.073 8.146 8.053 8.106 8,144,026 +0.03(+0.43%)
Apr 22, 2004 7.917 8.085 7.917 8.071 11,240,015 +0.10(+1.29%)
Apr 21, 2004 8.030 8.059 7.937 7.969 13,280,673 -0.05(-0.59%)
Apr 20, 2004 8.245 8.302 8.013 8.016 12,925,795 -0.23(-2.77%)
Apr 19, 2004 8.215 8.301 8.214 8.244 11,310,459 +0.03(+0.36%)
Apr 16, 2004 8.238 8.268 8.172 8.215 9,443,473 +0.01(+0.11%)
Apr 15, 2004 8.148 8.246 8.144 8.206 8,498,461 +0.07(+0.90%)
Apr 14, 2004 8.064 8.141 8.003 8.132 11,702,995 +0.07(+0.87%)
Apr 13, 2004 8.235 8.246 8.058 8.062 11,691,033 -0.10(-1.27%)
Apr 12, 2004 8.069 8.272 8.069 8.166 13,621,374 +0.14(+1.74%)
Apr 08, 2004 7.985 8.079 7.962 8.026 12,411,865 +0.13(+1.60%)
Apr 07, 2004 7.866 7.956 7.816 7.900 8,722,641 +0.04(+0.47%)
Apr 06, 2004 7.866 7.909 7.838 7.863 6,900,403 +0.02(+0.27%)
Apr 05, 2004 7.748 7.863 7.748 7.841 10,452,726 +0.06(+0.80%)
Apr 02, 2004 7.764 7.804 7.740 7.779 10,970,644 +0.03(+0.35%)
Apr 01, 2004 7.900 7.950 7.749 7.752 14,310,749 -0.13(-1.60%)
Mar 31, 2004 7.900 7.908 7.766 7.878 20,412,346 +0.05(+0.63%)
Mar 30, 2004 7.740 7.872 7.643 7.829 11,698,122 +0.22(+2.88%)
Mar 29, 2004 7.590 7.656 7.558 7.610 11,522,676 +0.07(+0.94%)
Mar 26, 2004 7.503 7.637 7.472 7.539 12,380,852 +0.09(+1.15%)
Mar 25, 2004 7.595 7.605 7.412 7.453 15,421,460 -0.14(-1.80%)
Mar 24, 2004 7.742 7.776 7.573 7.590 9,417,777 -0.14(-1.77%)
Mar 23, 2004 7.793 7.808 7.685 7.726 8,047,000 -0.06(-0.71%)
Mar 22, 2004 7.804 7.856 7.764 7.781 7,339,459 -0.04(-0.49%)
Mar 19, 2004 7.956 7.981 7.804 7.820 10,110,697 -0.12(-1.51%)
Mar 18, 2004 7.776 7.979 7.762 7.939 10,845,706 +0.16(+2.10%)
Mar 17, 2004 7.748 7.933 7.744 7.776 10,851,465 +0.04(+0.50%)
Mar 16, 2004 7.753 7.753 7.660 7.737 8,786,440 +0.00(+0.03%)
Mar 15, 2004 7.804 7.838 7.717 7.735 8,235,736 -0.07(-0.88%)
Mar 12, 2004 7.691 7.804 7.655 7.804 7,690,793 +0.13(+1.63%)
Mar 11, 2004 7.770 7.816 7.654 7.679 11,230,268 -0.13(-1.70%)
Mar 10, 2004 7.992 7.992 7.784 7.812 9,292,395 -0.16(-2.00%)
Mar 09, 2004 7.956 7.999 7.947 7.971 9,956,961 +0.00(+0.01%)
Mar 08, 2004 7.965 8.068 7.959 7.970 9,147,520 +0.03(+0.41%)
Mar 05, 2004 7.851 7.963 7.838 7.937 9,586,576 +0.09(+1.11%)
Mar 04, 2004 7.871 7.878 7.804 7.850 4,905,378 -0.02(-0.24%)
Mar 03, 2004 7.849 7.899 7.764 7.869 7,310,661 +0.02(+0.27%)
Mar 02, 2004 7.900 7.925 7.828 7.848 11,534,639 -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.