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

ConocoPhillips (NY: COP )

119.83 -0.87 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 8.335 8.335 8.130 8.276 9,359,921 +0.10(+1.19%)
May 27, 2004 8.283 8.300 8.175 8.179 13,293,409 -0.10(-1.24%)
May 26, 2004 8.338 8.352 8.249 8.282 10,639,334 -0.04(-0.52%)
May 25, 2004 8.207 8.341 8.200 8.325 9,290,368 +0.14(+1.67%)
May 24, 2004 7.960 8.207 7.941 8.188 12,150,442 +0.23(+2.95%)
May 21, 2004 8.087 8.175 7.870 7.954 13,350,557 -0.02(-0.27%)
May 20, 2004 8.035 8.062 7.970 7.975 9,966,402 -0.07(-0.83%)
May 19, 2004 8.138 8.147 8.030 8.042 16,641,237 -0.11(-1.30%)
May 18, 2004 8.300 8.300 8.148 8.148 14,674,272 -0.15(-1.84%)
May 17, 2004 8.222 8.345 8.217 8.300 10,598,134 +0.02(+0.29%)
May 14, 2004 8.126 8.312 8.113 8.276 11,960,391 +0.16(+1.92%)
May 13, 2004 8.154 8.233 8.099 8.121 11,724,266 -0.13(-1.57%)
May 12, 2004 8.267 8.307 8.109 8.250 15,103,992 -0.01(-0.12%)
May 11, 2004 8.083 8.283 8.083 8.261 13,316,888 +0.16(+1.96%)
May 10, 2004 8.126 8.180 7.952 8.101 15,826,098 -0.15(-1.86%)
May 07, 2004 8.411 8.424 8.255 8.255 8,534,593 -0.15(-1.84%)
May 06, 2004 8.476 8.501 8.389 8.410 12,173,479 -0.08(-0.93%)
May 05, 2004 8.342 8.528 8.276 8.489 20,152,094 +0.15(+1.76%)
May 04, 2004 8.341 8.389 8.248 8.342 13,942,419 +0.00(+0.01%)
May 03, 2004 8.055 8.361 8.043 8.341 12,899,130 +0.29(+3.65%)
Apr 30, 2004 8.126 8.200 8.039 8.047 12,698,889 -0.00(-0.06%)
Apr 29, 2004 8.324 8.340 8.003 8.052 15,488,082 -0.27(-3.27%)
Apr 28, 2004 8.352 8.391 8.143 8.324 13,015,198 -0.01(-0.15%)
Apr 27, 2004 8.206 8.395 8.206 8.336 13,951,722 +0.13(+1.60%)
Apr 26, 2004 8.126 8.238 8.113 8.205 8,641,358 +0.10(+1.21%)
Apr 23, 2004 8.073 8.147 8.054 8.107 8,143,414 +0.03(+0.43%)
Apr 22, 2004 7.917 8.086 7.917 8.072 11,239,170 +0.10(+1.29%)
Apr 21, 2004 8.030 8.060 7.938 7.969 13,279,675 -0.05(-0.59%)
Apr 20, 2004 8.246 8.302 8.013 8.017 12,924,824 -0.23(-2.77%)
Apr 19, 2004 8.215 8.301 8.214 8.245 11,309,609 +0.03(+0.36%)
Apr 16, 2004 8.239 8.268 8.172 8.215 9,442,764 +0.01(+0.11%)
Apr 15, 2004 8.149 8.247 8.144 8.206 8,497,823 +0.07(+0.90%)
Apr 14, 2004 8.064 8.142 8.003 8.133 11,702,116 +0.07(+0.87%)
Apr 13, 2004 8.236 8.247 8.059 8.063 11,690,155 -0.10(-1.27%)
Apr 12, 2004 8.070 8.273 8.070 8.167 13,620,350 +0.14(+1.74%)
Apr 08, 2004 7.985 8.080 7.963 8.027 12,410,932 +0.13(+1.60%)
Apr 07, 2004 7.867 7.957 7.817 7.900 8,721,986 +0.04(+0.47%)
Apr 06, 2004 7.867 7.910 7.838 7.863 6,899,885 +0.02(+0.27%)
Apr 05, 2004 7.748 7.863 7.748 7.842 10,451,941 +0.06(+0.80%)
Apr 02, 2004 7.765 7.805 7.740 7.780 10,969,820 +0.03(+0.35%)
Apr 01, 2004 7.900 7.950 7.749 7.753 14,309,674 -0.13(-1.60%)
Mar 31, 2004 7.900 7.908 7.766 7.879 20,410,812 +0.05(+0.63%)
Mar 30, 2004 7.740 7.872 7.643 7.829 11,697,243 +0.22(+2.88%)
Mar 29, 2004 7.590 7.657 7.559 7.610 11,521,811 +0.07(+0.94%)
Mar 26, 2004 7.503 7.638 7.473 7.539 12,379,922 +0.09(+1.15%)
Mar 25, 2004 7.596 7.606 7.413 7.454 15,420,301 -0.14(-1.80%)
Mar 24, 2004 7.742 7.776 7.573 7.590 9,417,069 -0.14(-1.77%)
Mar 23, 2004 7.793 7.809 7.686 7.727 8,046,395 -0.06(-0.71%)
Mar 22, 2004 7.805 7.856 7.765 7.782 7,338,908 -0.04(-0.49%)
Mar 19, 2004 7.957 7.982 7.805 7.820 10,109,937 -0.12(-1.51%)
Mar 18, 2004 7.776 7.979 7.763 7.940 10,844,891 +0.16(+2.10%)
Mar 17, 2004 7.748 7.933 7.745 7.776 10,850,650 +0.04(+0.50%)
Mar 16, 2004 7.754 7.754 7.660 7.738 8,785,779 +0.00(+0.03%)
Mar 15, 2004 7.805 7.838 7.718 7.736 8,235,117 -0.07(-0.88%)
Mar 12, 2004 7.692 7.805 7.656 7.805 7,690,215 +0.13(+1.63%)
Mar 11, 2004 7.771 7.817 7.654 7.679 11,229,424 -0.13(-1.70%)
Mar 10, 2004 7.993 7.993 7.784 7.812 9,291,697 -0.16(-2.00%)
Mar 09, 2004 7.957 8.000 7.948 7.972 9,956,213 +0.00(+0.01%)
Mar 08, 2004 7.966 8.069 7.959 7.970 9,146,833 +0.03(+0.41%)
Mar 05, 2004 7.852 7.964 7.838 7.938 9,585,856 +0.09(+1.11%)
Mar 04, 2004 7.871 7.879 7.805 7.851 4,905,009 -0.02(-0.24%)
Mar 03, 2004 7.850 7.899 7.765 7.870 7,310,112 +0.02(+0.27%)
Mar 02, 2004 7.900 7.925 7.828 7.849 11,533,772 -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.