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
)
118.96
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Sep 30, 2004
9.289
9.361
9.253
9.351
13,843,185
+0.14(+1.57%)
Sep 29, 2004
9.520
9.520
9.130
9.206
17,906,032
-0.19(-1.97%)
Sep 28, 2004
9.205
9.407
9.205
9.391
14,686,676
+0.24(+2.65%)
Sep 27, 2004
9.236
9.281
9.141
9.149
11,156,770
-0.07(-0.78%)
Sep 24, 2004
9.198
9.285
9.180
9.221
10,445,739
+0.06(+0.60%)
Sep 23, 2004
9.170
9.237
9.045
9.166
13,204,807
-0.03(-0.36%)
Sep 22, 2004
9.237
9.286
9.153
9.198
15,365,811
-0.08(-0.83%)
Sep 21, 2004
9.007
9.309
8.989
9.275
16,128,231
+0.31(+3.42%)
Sep 20, 2004
8.973
9.028
8.957
8.968
10,986,211
+0.04(+0.42%)
Sep 17, 2004
8.888
8.982
8.849
8.931
13,104,243
+0.09(+1.07%)
Sep 16, 2004
8.827
8.854
8.758
8.836
12,573,517
+0.01(+0.12%)
Sep 15, 2004
8.860
8.924
8.808
8.826
12,863,689
-0.02(-0.23%)
Sep 14, 2004
8.837
8.899
8.808
8.846
10,021,778
+0.07(+0.85%)
Sep 13, 2004
8.781
8.840
8.748
8.772
9,153,035
+0.00(+0.05%)
Sep 10, 2004
8.806
8.814
8.735
8.767
10,667,244
-0.04(-0.44%)
Sep 09, 2004
8.653
8.832
8.653
8.806
13,693,447
+0.15(+1.76%)
Sep 08, 2004
8.612
8.679
8.561
8.653
13,510,041
+0.04(+0.43%)
Sep 07, 2004
8.600
8.625
8.561
8.616
13,174,239
+0.02(+0.20%)
Sep 03, 2004
8.608
8.615
8.571
8.599
10,605,223
-0.01(-0.10%)
Sep 02, 2004
8.589
8.625
8.552
8.608
17,781,102
+0.06(+0.69%)
Sep 01, 2004
8.400
8.554
8.371
8.549
12,744,962
+0.15(+1.77%)
Aug 31, 2004
8.265
8.403
8.265
8.400
8,218,726
+0.14(+1.71%)
Aug 30, 2004
8.301
8.355
8.228
8.259
9,520,290
-0.02(-0.20%)
Aug 27, 2004
8.259
8.320
8.213
8.276
8,177,526
+0.07(+0.87%)
Aug 26, 2004
8.133
8.223
8.045
8.205
14,760,216
+0.07(+0.89%)
Aug 25, 2004
8.149
8.228
8.115
8.133
14,295,055
-0.03(-0.40%)
Aug 24, 2004
8.293
8.293
8.121
8.166
14,508,586
-0.13(-1.54%)
Aug 23, 2004
8.352
8.430
8.285
8.293
8,122,593
-0.08(-0.92%)
Aug 20, 2004
8.380
8.469
8.344
8.370
11,663,131
+0.02(+0.27%)
Aug 19, 2004
8.262
8.368
8.245
8.347
14,590,543
+0.09(+1.11%)
Aug 18, 2004
8.267
8.318
8.197
8.256
13,443,146
+0.09(+1.06%)
Aug 17, 2004
8.380
8.381
8.152
8.169
14,555,545
-0.21(-2.53%)
Aug 16, 2004
8.312
8.391
8.268
8.381
8,440,674
+0.09(+1.08%)
Aug 13, 2004
8.196
8.352
8.196
8.292
9,059,117
+0.10(+1.24%)
Aug 12, 2004
8.267
8.324
8.191
8.191
9,948,681
-0.08(-0.93%)
Aug 11, 2004
8.377
8.388
8.183
8.267
16,378,975
-0.11(-1.31%)
Aug 10, 2004
8.516
8.516
8.346
8.377
13,519,344
-0.10(-1.16%)
Aug 09, 2004
8.347
8.537
8.347
8.475
10,466,117
+0.13(+1.58%)
Aug 06, 2004
8.544
8.571
8.315
8.343
13,411,693
-0.22(-2.61%)
Aug 05, 2004
8.691
8.710
8.539
8.566
12,845,968
-0.09(-1.04%)
Aug 04, 2004
8.899
8.906
8.641
8.657
12,973,998
-0.26(-2.95%)
Aug 03, 2004
8.937
9.021
8.920
8.920
10,171,959
+0.01(+0.15%)
Aug 02, 2004
8.890
8.938
8.818
8.906
7,133,794
+0.02(+0.18%)
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%)
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
.