ConocoPhillips (NY: COP )

109.54 +6.56 (+6.37%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 8.179 8.315 8.179 8.313 8,305,403 +0.14(+1.71%)
Aug 30, 2004 8.215 8.268 8.142 8.173 9,620,694 -0.02(-0.20%)
Aug 27, 2004 8.173 8.234 8.127 8.190 8,263,768 +0.07(+0.87%)
Aug 26, 2004 8.048 8.137 7.961 8.120 14,915,880 +0.07(+0.89%)
Aug 25, 2004 8.064 8.142 8.030 8.048 14,445,814 -0.03(-0.40%)
Aug 24, 2004 8.207 8.207 8.036 8.081 14,661,597 -0.13(-1.54%)
Aug 23, 2004 8.265 8.342 8.199 8.207 8,208,256 -0.08(-0.92%)
Aug 20, 2004 8.293 8.381 8.257 8.283 11,786,133 +0.02(+0.27%)
Aug 19, 2004 8.175 8.280 8.159 8.260 14,744,418 +0.09(+1.11%)
Aug 18, 2004 8.181 8.231 8.112 8.170 13,584,921 +0.09(+1.06%)
Aug 17, 2004 8.293 8.294 8.067 8.084 14,709,051 -0.21(-2.53%)
Aug 16, 2004 8.226 8.304 8.182 8.294 8,529,692 +0.09(+1.08%)
Aug 13, 2004 8.111 8.265 8.111 8.206 9,154,656 +0.10(+1.24%)
Aug 12, 2004 8.181 8.237 8.105 8.105 10,053,602 -0.08(-0.93%)
Aug 11, 2004 8.289 8.301 8.097 8.181 16,551,712 -0.11(-1.31%)
Aug 10, 2004 8.427 8.427 8.259 8.289 13,661,922 -0.10(-1.16%)
Aug 09, 2004 8.260 8.448 8.260 8.387 10,576,495 +0.13(+1.58%)
Aug 06, 2004 8.455 8.481 8.228 8.256 13,553,135 -0.22(-2.61%)
Aug 05, 2004 8.600 8.619 8.450 8.477 12,981,445 -0.09(-1.04%)
Aug 04, 2004 8.806 8.813 8.551 8.566 13,110,825 -0.26(-2.95%)
Aug 03, 2004 8.843 8.927 8.827 8.827 10,279,234 +0.01(+0.15%)
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.