ConocoPhillips (NY: COP )

99.20 -1.39 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 44.83 45.55 44.83 45.49 2,914,300 +0.48(+1.07%)
Nov 29, 2004 45.15 45.38 44.73 45.02 2,446,600 -0.16(-0.37%)
Nov 26, 2004 45.25 45.41 44.97 45.18 1,566,400 +0.23(+0.52%)
Nov 24, 2004 45.00 45.06 44.48 44.95 3,542,400 +0.09(+0.21%)
Nov 23, 2004 44.56 45.04 44.46 44.85 3,769,400 +0.41(+0.93%)
Nov 22, 2004 43.60 44.51 43.60 44.44 2,710,600 +0.72(+1.65%)
Nov 19, 2004 43.20 43.78 43.06 43.72 2,540,500 +0.59(+1.36%)
Nov 18, 2004 43.36 43.49 42.80 43.13 3,857,900 -0.23(-0.53%)
Nov 17, 2004 43.30 43.67 43.22 43.36 3,206,800 +0.30(+0.69%)
Nov 16, 2004 43.48 43.60 43.05 43.06 3,025,900 -0.19(-0.43%)
Nov 15, 2004 43.80 43.80 43.04 43.25 3,131,300 -0.70(-1.58%)
Nov 12, 2004 43.38 43.98 43.29 43.95 2,804,500 +0.56(+1.30%)
Nov 11, 2004 43.63 43.91 43.38 43.38 2,887,200 -0.25(-0.58%)
Nov 10, 2004 43.38 43.83 42.92 43.63 2,508,000 +0.39(+0.90%)
Nov 09, 2004 43.30 43.67 43.00 43.24 2,398,000 -0.14(-0.32%)
Nov 08, 2004 44.09 44.13 43.13 43.38 3,080,200 -0.80(-1.80%)
Nov 05, 2004 43.68 44.37 43.42 44.18 3,334,400 +0.51(+1.16%)
Nov 04, 2004 42.75 43.76 42.68 43.67 3,873,100 +0.92(+2.16%)
Nov 03, 2004 42.24 42.81 41.77 42.75 3,247,700 +1.03(+2.48%)
Nov 02, 2004 42.00 42.20 41.61 41.72 3,032,200 -0.26(-0.63%)
Nov 01, 2004 42.38 42.73 41.73 41.98 3,339,500 -0.18(-0.42%)
Oct 29, 2004 41.50 42.17 41.42 42.16 2,703,700 +0.66(+1.60%)
Oct 28, 2004 42.25 42.41 41.08 41.49 3,914,000 -0.97(-2.28%)
Oct 27, 2004 43.08 43.38 42.10 42.46 4,598,200 -0.76(-1.75%)
Oct 26, 2004 42.45 43.22 42.32 43.22 2,512,900 +0.76(+1.78%)
Oct 25, 2004 42.40 42.84 42.38 42.46 2,849,200 +0.06(+0.14%)
Oct 22, 2004 42.09 42.58 41.83 42.40 3,604,200 +0.53(+1.28%)
Oct 21, 2004 41.85 42.40 41.59 41.87 3,497,200 +0.09(+0.20%)
Oct 20, 2004 41.06 41.81 40.96 41.78 2,822,200 +0.78(+1.90%)
Oct 19, 2004 41.03 41.28 40.74 41.00 2,682,400 -0.09(-0.22%)
Oct 18, 2004 41.84 42.08 40.98 41.09 2,991,100 -0.90(-2.16%)
Oct 15, 2004 42.05 42.17 41.67 41.99 2,882,700 +0.34(+0.80%)
Oct 14, 2004 41.80 42.23 41.60 41.66 3,421,700 +0.15(+0.37%)
Oct 13, 2004 42.15 42.24 41.09 41.51 4,998,900 -1.20(-2.80%)
Oct 12, 2004 43.38 43.84 42.65 42.70 3,357,300 -0.88(-2.01%)
Oct 11, 2004 44.05 44.15 43.25 43.58 2,628,400 -0.46(-1.06%)
Oct 08, 2004 43.76 44.37 43.51 44.04 3,234,500 +0.47(+1.08%)
Oct 07, 2004 44.50 44.88 43.41 43.57 5,594,200 -0.85(-1.92%)
Oct 06, 2004 43.40 44.53 43.40 44.42 3,866,000 +1.07(+2.48%)
Oct 05, 2004 42.50 43.37 42.48 43.35 3,570,400 +1.02(+2.40%)
Oct 04, 2004 42.04 42.42 41.87 42.34 3,383,900 +0.30(+0.71%)
Oct 01, 2004 41.42 42.10 41.26 42.03 3,117,600 +0.61(+1.47%)
Sep 30, 2004 41.15 41.47 40.99 41.42 3,124,800 +0.64(+1.57%)
Sep 29, 2004 42.17 42.17 40.45 40.78 4,041,900 -0.82(-1.97%)
Sep 28, 2004 40.78 41.67 40.78 41.60 3,315,200 +1.07(+2.65%)
Sep 27, 2004 40.91 41.12 40.49 40.53 2,518,400 -0.32(-0.78%)
Sep 24, 2004 40.75 41.13 40.67 40.85 2,357,900 +0.25(+0.60%)
Sep 23, 2004 40.62 40.92 40.07 40.60 2,980,700 -0.15(-0.36%)
Sep 22, 2004 40.92 41.14 40.55 40.75 3,468,500 -0.34(-0.83%)
Sep 21, 2004 39.90 41.24 39.82 41.09 3,640,600 +1.36(+3.42%)
Sep 20, 2004 39.75 39.99 39.68 39.73 2,479,900 +0.16(+0.42%)
Sep 17, 2004 39.38 39.79 39.20 39.56 2,958,000 +0.42(+1.07%)
Sep 16, 2004 39.10 39.23 38.80 39.15 2,838,200 +0.05(+0.12%)
Sep 15, 2004 39.25 39.53 39.02 39.10 2,903,700 -0.09(-0.23%)
Sep 14, 2004 39.15 39.42 39.02 39.19 2,262,200 +0.33(+0.85%)
Sep 13, 2004 38.90 39.16 38.76 38.86 2,066,100 +0.02(+0.05%)
Sep 10, 2004 39.01 39.05 38.70 38.84 2,407,900 -0.17(-0.44%)
Sep 09, 2004 38.34 39.12 38.34 39.01 3,091,000 +0.67(+1.76%)
Sep 08, 2004 38.15 38.45 37.92 38.34 3,049,600 +0.16(+0.43%)
Sep 07, 2004 38.10 38.21 37.92 38.17 2,973,800 +0.08(+0.20%)
Sep 03, 2004 38.13 38.16 37.97 38.09 2,393,900 -0.04(-0.10%)
Sep 02, 2004 38.05 38.21 37.88 38.13 4,013,700 +0.26(+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.