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

ConocoPhillips (NY: COP )

121.22 -0.37 (-0.31%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 14, 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 (%)
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%)
Mar 01, 2004 7.848 7.973 7.839 7.968 12,286,040 +0.20(+2.51%)
Feb 27, 2004 7.770 7.812 7.742 7.772 10,166,963 +0.00(+0.03%)
Feb 26, 2004 7.725 7.793 7.723 7.770 7,579,146 +0.01(+0.10%)
Feb 25, 2004 7.776 7.827 7.754 7.762 7,142,305 -0.02(-0.22%)
Feb 24, 2004 7.748 7.827 7.742 7.779 6,800,718 +0.01(+0.12%)
Feb 23, 2004 7.714 7.796 7.714 7.770 7,844,086 +0.08(+1.06%)
Feb 20, 2004 7.764 7.770 7.663 7.689 7,735,097 -0.03(-0.35%)
Feb 19, 2004 7.722 7.794 7.705 7.716 6,976,606 +0.02(+0.28%)
Feb 18, 2004 7.776 7.776 7.691 7.694 7,133,001 -0.13(-1.72%)
Feb 17, 2004 7.781 7.843 7.769 7.829 6,926,986 +0.08(+1.08%)
Feb 13, 2004 7.720 7.775 7.663 7.745 7,952,631 +0.04(+0.50%)
Feb 12, 2004 7.698 7.762 7.656 7.707 6,852,111 -0.00(-0.06%)
Feb 11, 2004 7.538 7.731 7.527 7.711 9,452,777 +0.17(+2.24%)
Feb 10, 2004 7.469 7.553 7.446 7.542 8,754,983 +0.07(+1.00%)
Feb 09, 2004 7.454 7.532 7.424 7.468 6,312,041 +0.02(+0.21%)
Feb 06, 2004 7.341 7.469 7.341 7.452 7,879,972 +0.08(+1.15%)
Feb 05, 2004 7.392 7.401 7.293 7.367 6,651,855 +0.00(+0.03%)
Feb 04, 2004 7.429 7.443 7.349 7.365 7,526,423 -0.06(-0.85%)
Feb 03, 2004 7.443 7.469 7.386 7.428 5,777,731 -0.06(-0.74%)
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.