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

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2004 8.279 8.416 8.279 8.414 8,205,320 +0.14(+1.71%)
Aug 30, 2004 8.315 8.369 8.241 8.273 9,504,762 -0.02(-0.20%)
Aug 27, 2004 8.273 8.334 8.227 8.290 8,164,188 +0.07(+0.87%)
Aug 26, 2004 8.146 8.237 8.058 8.219 14,736,140 +0.07(+0.89%)
Aug 25, 2004 8.162 8.241 8.128 8.146 14,271,738 -0.03(-0.40%)
Aug 24, 2004 8.307 8.307 8.134 8.179 14,484,921 -0.13(-1.54%)
Aug 23, 2004 8.366 8.444 8.299 8.307 8,109,344 -0.08(-0.92%)
Aug 20, 2004 8.394 8.483 8.358 8.384 11,644,107 +0.02(+0.27%)
Aug 19, 2004 8.275 8.381 8.258 8.361 14,566,744 +0.09(+1.11%)
Aug 18, 2004 8.281 8.332 8.211 8.270 13,421,219 +0.09(+1.06%)
Aug 17, 2004 8.394 8.395 8.165 8.182 14,531,803 -0.21(-2.53%)
Aug 16, 2004 8.326 8.405 8.282 8.395 8,426,907 +0.09(+1.08%)
Aug 13, 2004 8.210 8.366 8.210 8.306 9,044,340 +0.10(+1.24%)
Aug 12, 2004 8.281 8.337 8.204 8.204 9,932,454 -0.08(-0.93%)
Aug 11, 2004 8.390 8.402 8.196 8.281 16,352,259 -0.11(-1.31%)
Aug 10, 2004 8.530 8.530 8.360 8.390 13,497,293 -0.10(-1.16%)
Aug 09, 2004 8.361 8.551 8.361 8.489 10,449,046 +0.13(+1.58%)
Aug 06, 2004 8.558 8.585 8.328 8.357 13,389,817 -0.22(-2.61%)
Aug 05, 2004 8.705 8.724 8.553 8.580 12,825,015 -0.09(-1.04%)
Aug 04, 2004 8.914 8.921 8.655 8.671 12,952,836 -0.26(-2.95%)
Aug 03, 2004 8.951 9.036 8.934 8.934 10,155,367 +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.