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 (%)
Feb 27, 2004 7.783 7.825 7.755 7.786 10,149,617 +0.00(+0.03%)
Feb 26, 2004 7.738 7.806 7.736 7.783 7,566,215 +0.01(+0.10%)
Feb 25, 2004 7.789 7.840 7.768 7.775 7,130,119 -0.02(-0.22%)
Feb 24, 2004 7.761 7.840 7.755 7.792 6,789,115 +0.01(+0.12%)
Feb 23, 2004 7.727 7.809 7.727 7.783 7,830,703 +0.08(+1.06%)
Feb 20, 2004 7.778 7.783 7.676 7.702 7,721,900 -0.03(-0.35%)
Feb 19, 2004 7.735 7.807 7.718 7.729 6,964,704 +0.02(+0.28%)
Feb 18, 2004 7.789 7.789 7.704 7.708 7,120,831 -0.13(-1.72%)
Feb 17, 2004 7.795 7.857 7.782 7.842 6,915,167 +0.08(+1.08%)
Feb 13, 2004 7.734 7.788 7.676 7.759 7,939,063 +0.04(+0.50%)
Feb 12, 2004 7.711 7.775 7.669 7.720 6,840,421 -0.00(-0.06%)
Feb 11, 2004 7.551 7.744 7.540 7.725 9,436,650 +0.17(+2.24%)
Feb 10, 2004 7.482 7.566 7.459 7.555 8,740,046 +0.07(+1.00%)
Feb 09, 2004 7.467 7.545 7.436 7.480 6,301,272 +0.02(+0.21%)
Feb 06, 2004 7.354 7.482 7.354 7.465 7,866,528 +0.08(+1.15%)
Feb 05, 2004 7.405 7.414 7.305 7.380 6,640,507 +0.00(+0.03%)
Feb 04, 2004 7.442 7.456 7.362 7.378 7,513,583 -0.06(-0.85%)
Feb 03, 2004 7.456 7.482 7.399 7.441 5,767,873 -0.06(-0.74%)
Feb 02, 2004 7.449 7.544 7.416 7.496 9,042,571 +0.05(+0.65%)
Jan 30, 2004 7.532 7.532 7.426 7.448 7,279,612 -0.08(-1.11%)
Jan 29, 2004 7.526 7.548 7.447 7.531 8,386,658 +0.03(+0.45%)
Jan 28, 2004 7.626 7.630 7.473 7.497 11,538,843 -0.16(-2.05%)
Jan 27, 2004 7.665 7.705 7.647 7.655 7,803,723 -0.02(-0.31%)
Jan 26, 2004 7.597 7.692 7.556 7.678 6,178,316 +0.06(+0.83%)
Jan 23, 2004 7.619 7.681 7.574 7.615 7,454,758 -0.00(-0.04%)
Jan 22, 2004 7.682 7.682 7.574 7.618 8,226,550 +0.02(+0.28%)
Jan 21, 2004 7.526 7.652 7.525 7.597 9,474,244 +0.07(+0.95%)
Jan 20, 2004 7.362 7.547 7.362 7.526 7,524,197 +0.16(+2.23%)
Jan 16, 2004 7.337 7.362 7.269 7.362 9,522,896 +0.04(+0.52%)
Jan 15, 2004 7.478 7.488 7.320 7.323 12,064,281 -0.15(-2.03%)
Jan 14, 2004 7.439 7.501 7.389 7.475 8,522,441 +0.03(+0.36%)
Jan 13, 2004 7.431 7.610 7.431 7.448 13,136,828 +0.02(+0.24%)
Jan 12, 2004 7.416 7.452 7.397 7.430 8,419,388 +0.03(+0.44%)
Jan 09, 2004 7.354 7.437 7.348 7.397 11,746,718 -0.04(-0.56%)
Jan 08, 2004 7.320 7.466 7.320 7.439 11,243,837 -0.04(-0.56%)
Jan 07, 2004 7.461 7.540 7.376 7.480 13,427,853 -0.04(-0.53%)
Jan 06, 2004 7.546 7.572 7.497 7.520 12,254,022 -0.08(-1.09%)
Jan 05, 2004 7.470 7.648 7.468 7.603 15,267,328 +0.20(+2.70%)
Jan 02, 2004 7.401 7.437 7.388 7.402 8,311,469 -0.01(-0.14%)
Dec 31, 2003 7.395 7.466 7.387 7.413 10,293,803 +0.02(+0.29%)
Dec 30, 2003 7.321 7.402 7.313 7.391 8,703,779 +0.06(+0.80%)
Dec 29, 2003 7.278 7.337 7.249 7.332 11,802,889 +0.05(+0.75%)
Dec 26, 2003 7.229 7.304 7.229 7.278 2,805,873 +0.05(+0.75%)
Dec 24, 2003 7.144 7.290 7.144 7.224 4,831,550 +0.08(+1.12%)
Dec 23, 2003 7.146 7.179 7.079 7.144 7,195,578 -0.03(-0.41%)
Dec 22, 2003 7.172 7.218 7.167 7.173 7,901,911 +0.00(+0.03%)
Dec 19, 2003 7.224 7.224 7.149 7.171 14,306,237 -0.06(-0.81%)
Dec 18, 2003 6.994 7.278 6.994 7.229 19,530,096 +0.24(+3.43%)
Dec 17, 2003 6.869 7.008 6.869 6.990 12,132,835 +0.10(+1.43%)
Dec 16, 2003 6.817 6.915 6.817 6.891 9,168,181 +0.08(+1.18%)
Dec 15, 2003 6.894 6.913 6.822 6.811 8,189,398 -0.08(-1.20%)
Dec 12, 2003 6.871 6.913 6.839 6.894 7,924,468 +0.00(+0.03%)
Dec 11, 2003 6.809 6.896 6.767 6.891 8,870,521 +0.08(+1.14%)
Dec 10, 2003 6.811 6.836 6.777 6.813 8,575,515 +0.00(+0.03%)
Dec 09, 2003 6.665 6.856 6.662 6.811 8,407,004 +0.03(+0.50%)
Dec 08, 2003 6.766 6.784 6.759 6.777 6,980,184 +0.01(+0.17%)
Dec 05, 2003 6.755 6.803 6.731 6.766 8,345,968 +0.03(+0.44%)
Dec 04, 2003 6.608 6.737 6.608 6.737 12,969,643 +0.13(+2.04%)
Dec 03, 2003 6.664 6.673 6.602 6.602 11,607,397 -0.03(-0.51%)
Dec 02, 2003 6.553 6.683 6.548 6.636 13,747,185 +0.08(+1.26%)
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.