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

ConocoPhillips (NY: COP )

109.87 -0.68 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 8.179 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.