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 (%)
Nov 30, 2004 10.13 10.30 10.13 10.29 12,890,557 +0.11(+1.07%)
Nov 29, 2004 10.21 10.26 10.11 10.18 10,821,822 -0.04(-0.37%)
Nov 26, 2004 10.23 10.27 10.17 10.21 6,928,514 +0.05(+0.52%)
Nov 24, 2004 10.17 10.19 10.06 10.16 15,668,774 +0.02(+0.21%)
Nov 23, 2004 10.07 10.18 10.05 10.14 16,672,843 +0.09(+0.93%)
Nov 22, 2004 9.857 10.06 9.857 10.05 11,989,549 +0.16(+1.65%)
Nov 19, 2004 9.768 9.899 9.736 9.883 11,237,162 +0.13(+1.36%)
Nov 18, 2004 9.803 9.832 9.676 9.751 17,064,296 -0.05(-0.53%)
Nov 17, 2004 9.789 9.874 9.770 9.803 14,184,345 +0.07(+0.69%)
Nov 16, 2004 9.831 9.857 9.733 9.736 13,384,187 -0.04(-0.43%)
Nov 15, 2004 9.902 9.903 9.730 9.778 13,850,393 -0.16(-1.58%)
Nov 12, 2004 9.808 9.942 9.787 9.935 12,404,889 +0.13(+1.30%)
Nov 11, 2004 9.865 9.927 9.807 9.807 12,770,688 -0.06(-0.58%)
Nov 10, 2004 9.806 9.909 9.704 9.865 11,093,407 +0.09(+0.90%)
Nov 09, 2004 9.789 9.874 9.721 9.777 10,606,854 -0.03(-0.32%)
Nov 08, 2004 9.968 9.977 9.752 9.808 13,624,367 -0.18(-1.80%)
Nov 05, 2004 9.875 10.03 9.816 9.988 14,748,747 +0.11(+1.16%)
Nov 04, 2004 9.665 9.893 9.649 9.874 17,131,530 +0.21(+2.16%)
Nov 03, 2004 9.550 9.678 9.444 9.665 14,365,255 +0.23(+2.48%)
Nov 02, 2004 9.495 9.541 9.407 9.431 13,412,053 -0.06(-0.63%)
Nov 01, 2004 9.580 9.662 9.433 9.491 14,771,305 -0.04(-0.42%)
Oct 29, 2004 9.382 9.535 9.365 9.530 11,959,029 +0.15(+1.60%)
Oct 28, 2004 9.552 9.587 9.287 9.380 17,312,438 -0.22(-2.28%)
Oct 27, 2004 9.738 9.808 9.519 9.599 20,338,798 -0.17(-1.75%)
Oct 26, 2004 9.596 9.770 9.568 9.770 11,115,081 +0.17(+1.78%)
Oct 25, 2004 9.586 9.684 9.580 9.599 12,602,606 +0.01(+0.14%)
Oct 22, 2004 9.516 9.625 9.456 9.586 15,942,129 +0.12(+1.28%)
Oct 21, 2004 9.461 9.586 9.404 9.465 15,468,845 +0.02(+0.20%)
Oct 20, 2004 9.283 9.452 9.260 9.446 12,483,179 +0.18(+1.90%)
Oct 19, 2004 9.277 9.333 9.212 9.269 11,864,815 -0.02(-0.22%)
Oct 18, 2004 9.459 9.512 9.265 9.290 13,230,259 -0.20(-2.15%)
Oct 15, 2004 9.507 9.534 9.422 9.494 12,750,784 +0.08(+0.80%)
Oct 14, 2004 9.449 9.546 9.405 9.418 15,134,893 +0.04(+0.37%)
Oct 13, 2004 9.529 9.551 9.291 9.383 22,111,178 -0.27(-2.80%)
Oct 12, 2004 9.806 9.910 9.642 9.654 14,850,038 -0.20(-2.01%)
Oct 11, 2004 9.958 9.981 9.778 9.851 11,625,962 -0.11(-1.06%)
Oct 08, 2004 9.893 10.03 9.836 9.957 14,306,868 +0.11(+1.08%)
Oct 07, 2004 10.06 10.15 9.814 9.850 24,744,314 -0.19(-1.92%)
Oct 06, 2004 9.812 10.07 9.812 10.04 17,100,124 +0.24(+2.48%)
Oct 05, 2004 9.608 9.805 9.603 9.801 15,792,624 +0.23(+2.40%)
Oct 04, 2004 9.504 9.591 9.466 9.571 14,967,696 +0.07(+0.71%)
Oct 01, 2004 9.365 9.519 9.327 9.503 13,789,795 +0.14(+1.47%)
Sep 30, 2004 9.303 9.376 9.267 9.365 13,821,642 +0.14(+1.57%)
Sep 29, 2004 9.535 9.535 9.144 9.221 17,878,168 -0.19(-1.97%)
Sep 28, 2004 9.220 9.422 9.220 9.406 14,663,821 +0.24(+2.65%)
Sep 27, 2004 9.250 9.295 9.155 9.163 11,139,409 -0.07(-0.78%)
Sep 24, 2004 9.213 9.300 9.195 9.235 10,429,484 +0.06(+0.60%)
Sep 23, 2004 9.185 9.251 9.059 9.180 13,184,258 -0.03(-0.36%)
Sep 22, 2004 9.251 9.301 9.168 9.213 15,341,899 -0.08(-0.83%)
Sep 21, 2004 9.021 9.324 9.003 9.290 16,103,133 +0.31(+3.42%)
Sep 20, 2004 8.987 9.042 8.971 8.982 10,969,115 +0.04(+0.42%)
Sep 17, 2004 8.902 8.996 8.862 8.945 13,083,851 +0.09(+1.07%)
Sep 16, 2004 8.841 8.868 8.772 8.850 12,553,951 +0.01(+0.12%)
Sep 15, 2004 8.874 8.938 8.822 8.840 12,843,671 -0.02(-0.23%)
Sep 14, 2004 8.851 8.913 8.822 8.860 10,006,183 +0.07(+0.85%)
Sep 13, 2004 8.795 8.853 8.762 8.785 9,138,791 +0.00(+0.05%)
Sep 10, 2004 8.819 8.827 8.748 8.781 10,650,644 -0.04(-0.44%)
Sep 09, 2004 8.667 8.845 8.667 8.819 13,672,138 +0.15(+1.76%)
Sep 08, 2004 8.625 8.693 8.574 8.667 13,489,017 +0.04(+0.43%)
Sep 07, 2004 8.614 8.639 8.574 8.629 13,153,738 +0.02(+0.20%)
Sep 03, 2004 8.622 8.628 8.584 8.613 10,588,719 -0.01(-0.10%)
Sep 02, 2004 8.602 8.639 8.565 8.622 17,753,432 +0.06(+0.69%)
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.