ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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%)
Aug 02, 2004 8.798 8.844 8.726 8.813 7,209,029 +0.02(+0.18%)
Jul 30, 2004 8.751 8.814 8.737 8.798 8,657,281 +0.07(+0.86%)
Jul 29, 2004 8.589 8.729 8.579 8.723 8,223,029 +0.16(+1.88%)
Jul 28, 2004 8.569 8.601 8.495 8.562 9,505,192 -0.03(-0.31%)
Jul 27, 2004 8.504 8.610 8.453 8.589 11,680,032 +0.09(+1.01%)
Jul 26, 2004 8.602 8.611 8.484 8.503 9,225,390 -0.12(-1.35%)
Jul 23, 2004 8.684 8.705 8.599 8.619 7,013,839 -0.07(-0.82%)
Jul 22, 2004 8.734 8.800 8.659 8.690 12,475,116 +0.01(+0.17%)
Jul 21, 2004 8.841 8.868 8.676 8.676 8,161,249 -0.18(-2.02%)
Jul 20, 2004 8.829 8.878 8.782 8.854 8,114,690 +0.02(+0.20%)
Jul 19, 2004 8.860 8.918 8.801 8.837 7,007,124 -0.04(-0.48%)
Jul 16, 2004 8.824 8.910 8.824 8.879 12,621,956 +0.06(+0.73%)
Jul 15, 2004 8.762 8.830 8.734 8.814 12,658,218 +0.09(+1.05%)
Jul 14, 2004 8.550 8.728 8.550 8.723 8,730,253 +0.15(+1.72%)
Jul 13, 2004 8.513 8.591 8.478 8.575 7,917,262 -0.01(-0.13%)
Jul 12, 2004 8.640 8.649 8.566 8.586 6,346,792 -0.05(-0.61%)
Jul 09, 2004 8.628 8.686 8.597 8.639 7,791,016 +0.03(+0.38%)
Jul 08, 2004 8.613 8.679 8.551 8.607 8,654,147 -0.03(-0.40%)
Jul 07, 2004 8.516 8.641 8.490 8.641 13,222,298 +0.11(+1.28%)
Jul 06, 2004 8.550 8.618 8.516 8.532 12,482,279 +0.02(+0.26%)
Jul 02, 2004 8.533 8.559 8.493 8.509 6,135,486 -0.02(-0.27%)
Jul 01, 2004 8.550 8.565 8.465 8.533 11,504,541 +0.01(+0.14%)
Jun 30, 2004 8.488 8.550 8.443 8.521 13,144,401 +0.07(+0.85%)
Jun 29, 2004 8.466 8.526 8.432 8.449 11,453,505 -0.05(-0.54%)
Jun 28, 2004 8.620 8.662 8.466 8.495 11,628,997 -0.13(-1.46%)
Jun 25, 2004 8.723 8.743 8.621 8.621 8,927,234 -0.10(-1.17%)
Jun 24, 2004 8.767 8.796 8.715 8.723 9,336,415 -0.06(-0.67%)
Jun 23, 2004 8.626 8.822 8.615 8.782 12,565,996 +0.16(+1.88%)
Jun 22, 2004 8.544 8.624 8.507 8.620 9,377,154 +0.06(+0.70%)
Jun 21, 2004 8.566 8.625 8.529 8.560 9,004,683 -0.01(-0.07%)
Jun 18, 2004 8.544 8.648 8.522 8.565 14,179,891 +0.03(+0.34%)
Jun 17, 2004 8.562 8.592 8.479 8.536 10,648,572 +0.05(+0.55%)
Jun 16, 2004 8.382 8.544 8.378 8.489 10,454,278 +0.16(+1.89%)
Jun 15, 2004 8.270 8.356 8.269 8.332 11,343,823 +0.08(+1.02%)
Jun 14, 2004 8.382 8.382 8.227 8.248 10,974,485 -0.13(-1.60%)
Jun 10, 2004 8.297 8.394 8.295 8.382 7,183,958 +0.11(+1.28%)
Jun 09, 2004 8.338 8.338 8.191 8.276 13,300,195 -0.07(-0.88%)
Jun 08, 2004 8.466 8.505 8.293 8.350 18,048,314 -0.12(-1.37%)
Jun 07, 2004 8.293 8.467 8.280 8.466 12,147,413 +0.21(+2.52%)
Jun 04, 2004 8.379 8.387 8.223 8.258 12,808,192 -0.11(-1.27%)
Jun 03, 2004 8.355 8.428 8.325 8.364 15,698,877 +0.02(+0.28%)
Jun 02, 2004 8.426 8.509 8.341 8.341 12,146,965 -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.