Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
ConocoPhillips
(NY:
COP
)
109.54
+0.15 (+0.14%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 30, 2004
8.843
8.907
8.829
8.890
8,566,932
+0.08(+0.86%)
Jul 29, 2004
8.679
8.821
8.669
8.815
8,137,212
+0.16(+1.88%)
Jul 28, 2004
8.659
8.692
8.584
8.652
9,405,994
-0.03(-0.31%)
Jul 27, 2004
8.593
8.701
8.542
8.679
11,558,138
+0.09(+1.01%)
Jul 26, 2004
8.693
8.702
8.573
8.592
9,129,112
-0.12(-1.35%)
Jul 23, 2004
8.775
8.797
8.689
8.710
6,940,641
-0.07(-0.82%)
Jul 22, 2004
8.826
8.893
8.750
8.782
12,344,924
+0.01(+0.17%)
Jul 21, 2004
8.934
8.961
8.767
8.767
8,076,077
-0.18(-2.02%)
Jul 20, 2004
8.922
8.972
8.875
8.948
8,030,004
+0.02(+0.20%)
Jul 19, 2004
8.954
9.012
8.894
8.930
6,933,996
-0.04(-0.48%)
Jul 16, 2004
8.917
9.004
8.917
8.973
12,490,231
+0.07(+0.73%)
Jul 15, 2004
8.854
8.923
8.826
8.907
12,526,115
+0.09(+1.05%)
Jul 14, 2004
8.640
8.820
8.640
8.815
8,639,143
+0.15(+1.72%)
Jul 13, 2004
8.603
8.682
8.568
8.666
7,834,636
-0.01(-0.13%)
Jul 12, 2004
8.731
8.740
8.657
8.677
6,280,556
-0.05(-0.61%)
Jul 09, 2004
8.719
8.777
8.687
8.730
7,709,707
+0.03(+0.38%)
Jul 08, 2004
8.704
8.771
8.641
8.697
8,563,831
-0.03(-0.40%)
Jul 07, 2004
8.606
8.732
8.580
8.732
13,084,308
+0.11(+1.28%)
Jul 06, 2004
8.640
8.709
8.606
8.622
12,352,012
+0.02(+0.26%)
Jul 02, 2004
8.623
8.649
8.582
8.599
6,071,455
-0.02(-0.27%)
Jul 01, 2004
8.640
8.656
8.554
8.623
11,384,478
+0.01(+0.14%)
Jun 30, 2004
8.578
8.640
8.533
8.610
13,007,224
+0.07(+0.85%)
Jun 29, 2004
8.555
8.616
8.521
8.538
11,333,974
-0.05(-0.54%)
Jun 28, 2004
8.711
8.754
8.555
8.584
11,507,634
-0.13(-1.46%)
Jun 25, 2004
8.815
8.835
8.712
8.712
8,834,068
-0.10(-1.17%)
Jun 24, 2004
8.860
8.889
8.807
8.815
9,238,979
-0.06(-0.67%)
Jun 23, 2004
8.716
8.915
8.706
8.875
12,434,855
+0.16(+1.88%)
Jun 22, 2004
8.634
8.715
8.597
8.711
9,279,293
+0.06(+0.70%)
Jun 21, 2004
8.657
8.716
8.619
8.650
8,910,708
-0.01(-0.07%)
Jun 18, 2004
8.634
8.739
8.612
8.656
14,031,907
+0.03(+0.34%)
Jun 17, 2004
8.652
8.683
8.569
8.626
10,537,442
+0.05(+0.55%)
Jun 16, 2004
8.470
8.634
8.466
8.579
10,345,176
+0.16(+1.89%)
Jun 15, 2004
8.358
8.444
8.356
8.420
11,225,437
+0.08(+1.02%)
Jun 14, 2004
8.470
8.470
8.314
8.335
10,859,953
-0.14(-1.60%)
Jun 10, 2004
8.385
8.483
8.382
8.470
7,108,985
+0.11(+1.28%)
Jun 09, 2004
8.426
8.426
8.277
8.363
13,161,392
-0.07(-0.88%)
Jun 08, 2004
8.555
8.595
8.380
8.438
17,859,958
-0.12(-1.37%)
Jun 07, 2004
8.380
8.556
8.368
8.555
12,020,640
+0.21(+2.52%)
Jun 04, 2004
8.467
8.475
8.310
8.345
12,674,523
-0.11(-1.27%)
Jun 03, 2004
8.443
8.517
8.413
8.452
15,535,041
+0.02(+0.28%)
Jun 02, 2004
8.514
8.599
8.429
8.429
12,020,197
-0.06(-0.70%)
Jun 01, 2004
8.290
8.493
8.290
8.489
16,744,902
+0.21(+2.56%)
May 28, 2004
8.335
8.335
8.130
8.276
9,359,921
+0.10(+1.19%)
May 27, 2004
8.283
8.300
8.175
8.179
13,293,409
-0.10(-1.24%)
May 26, 2004
8.338
8.352
8.249
8.282
10,639,334
-0.04(-0.52%)
May 25, 2004
8.207
8.341
8.200
8.325
9,290,368
+0.14(+1.67%)
May 24, 2004
7.960
8.207
7.941
8.188
12,150,442
+0.23(+2.95%)
May 21, 2004
8.087
8.175
7.870
7.954
13,350,557
-0.02(-0.27%)
May 20, 2004
8.035
8.062
7.970
7.975
9,966,402
-0.07(-0.83%)
May 19, 2004
8.138
8.147
8.030
8.042
16,641,237
-0.11(-1.30%)
May 18, 2004
8.300
8.300
8.148
8.148
14,674,272
-0.15(-1.84%)
May 17, 2004
8.222
8.345
8.217
8.300
10,598,134
+0.02(+0.29%)
May 14, 2004
8.126
8.312
8.113
8.276
11,960,391
+0.16(+1.92%)
May 13, 2004
8.154
8.233
8.099
8.121
11,724,266
-0.13(-1.57%)
May 12, 2004
8.267
8.307
8.109
8.250
15,103,992
-0.01(-0.12%)
May 11, 2004
8.083
8.283
8.083
8.261
13,316,888
+0.16(+1.96%)
May 10, 2004
8.126
8.180
7.952
8.101
15,826,098
-0.15(-1.86%)
May 07, 2004
8.411
8.424
8.255
8.255
8,534,593
-0.15(-1.84%)
May 06, 2004
8.476
8.501
8.389
8.410
12,173,479
-0.08(-0.93%)
May 05, 2004
8.342
8.528
8.276
8.489
20,152,094
+0.15(+1.76%)
May 04, 2004
8.341
8.389
8.248
8.342
13,942,419
+0.00(+0.01%)
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
.