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

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Dec 31, 2004 9.682 9.721 9.660 9.698 6,255,913 +0.00(+0.05%)
Dec 30, 2004 9.731 9.794 9.691 9.693 6,467,667 -0.06(-0.60%)
Dec 29, 2004 9.689 9.777 9.645 9.751 7,300,803 +0.08(+0.88%)
Dec 28, 2004 9.635 9.710 9.635 9.666 8,428,963 +0.06(+0.58%)
Dec 27, 2004 9.735 9.760 9.611 9.611 9,087,952 -0.12(-1.26%)
Dec 23, 2004 9.709 9.793 9.698 9.733 6,250,988 +0.03(+0.26%)
Dec 22, 2004 9.848 9.879 9.579 9.708 13,148,878 -0.11(-1.15%)
Dec 21, 2004 9.879 9.880 9.761 9.821 9,819,912 -0.01(-0.08%)
Dec 20, 2004 9.773 9.914 9.746 9.828 8,802,330 +0.11(+1.16%)
Dec 17, 2004 9.723 9.789 9.645 9.716 15,523,833 -0.01(-0.08%)
Dec 16, 2004 9.760 9.761 9.650 9.723 8,790,691 -0.05(-0.55%)
Dec 15, 2004 9.694 9.857 9.632 9.777 11,676,899 +0.10(+1.03%)
Dec 14, 2004 9.605 9.694 9.525 9.678 11,558,263 +0.09(+0.98%)
Dec 13, 2004 9.465 9.598 9.438 9.584 14,175,861 +0.12(+1.25%)
Dec 10, 2004 9.565 9.633 9.442 9.465 12,259,781 -0.10(-1.04%)
Dec 09, 2004 9.549 9.589 9.410 9.565 12,376,626 +0.00(+0.02%)
Dec 08, 2004 9.435 9.653 9.302 9.563 15,282,532 +0.10(+1.03%)
Dec 07, 2004 9.672 9.703 9.464 9.465 14,316,434 -0.21(-2.14%)
Dec 06, 2004 9.691 9.712 9.603 9.672 10,935,984 +0.01(+0.12%)
Dec 03, 2004 9.588 9.738 9.583 9.661 12,792,523 +0.06(+0.64%)
Dec 02, 2004 9.895 9.895 9.527 9.599 21,842,422 -0.37(-3.73%)
Dec 01, 2004 10.16 10.19 9.870 9.971 20,175,252 -0.19(-1.88%)
Nov 30, 2004 10.01 10.17 10.01 10.16 13,046,807 +0.11(+1.07%)
Nov 29, 2004 10.09 10.14 9.991 10.06 10,952,996 -0.04(-0.37%)
Nov 26, 2004 10.11 10.14 10.04 10.09 7,012,496 +0.05(+0.52%)
Nov 24, 2004 10.05 10.07 9.937 10.04 15,858,699 +0.02(+0.21%)
Nov 23, 2004 9.953 10.06 9.931 10.02 16,874,938 +0.09(+0.93%)
Nov 22, 2004 9.739 9.941 9.739 9.926 12,134,878 +0.16(+1.65%)
Nov 19, 2004 9.651 9.780 9.620 9.765 11,373,370 +0.13(+1.36%)
Nov 18, 2004 9.685 9.714 9.560 9.634 17,271,138 -0.05(-0.53%)
Nov 17, 2004 9.672 9.756 9.653 9.685 14,356,277 +0.07(+0.69%)
Nov 16, 2004 9.713 9.739 9.616 9.620 13,546,420 -0.04(-0.43%)
Nov 15, 2004 9.784 9.785 9.614 9.661 14,018,277 -0.16(-1.58%)
Nov 12, 2004 9.691 9.823 9.670 9.816 12,555,251 +0.13(+1.30%)
Nov 11, 2004 9.747 9.808 9.690 9.690 12,925,485 -0.06(-0.58%)
Nov 10, 2004 9.689 9.790 9.588 9.747 11,227,873 +0.09(+0.90%)
Nov 09, 2004 9.672 9.756 9.605 9.660 10,735,423 -0.03(-0.32%)
Nov 08, 2004 9.848 9.857 9.635 9.691 13,789,512 -0.18(-1.80%)
Nov 05, 2004 9.757 9.910 9.699 9.869 14,927,520 +0.11(+1.16%)
Nov 04, 2004 9.549 9.775 9.534 9.756 17,339,184 +0.21(+2.16%)
Nov 03, 2004 9.435 9.563 9.331 9.549 14,539,380 +0.23(+2.48%)
Nov 02, 2004 9.382 9.426 9.295 9.318 13,574,624 -0.06(-0.63%)
Nov 01, 2004 9.465 9.546 9.320 9.377 14,950,352 -0.04(-0.42%)
Oct 29, 2004 9.270 9.421 9.253 9.416 12,103,988 +0.15(+1.60%)
Oct 28, 2004 9.438 9.472 9.176 9.268 17,522,288 -0.22(-2.28%)
Oct 27, 2004 9.622 9.691 9.405 9.484 20,585,330 -0.17(-1.75%)
Oct 26, 2004 9.481 9.653 9.453 9.653 11,249,810 +0.17(+1.78%)
Oct 25, 2004 9.471 9.568 9.465 9.484 12,755,365 +0.01(+0.14%)
Oct 22, 2004 9.402 9.510 9.343 9.471 16,135,367 +0.12(+1.28%)
Oct 21, 2004 9.348 9.471 9.291 9.351 15,656,347 +0.02(+0.20%)
Oct 20, 2004 9.172 9.339 9.149 9.333 12,634,491 +0.17(+1.90%)
Oct 19, 2004 9.166 9.221 9.101 9.158 12,008,631 -0.02(-0.22%)
Oct 18, 2004 9.346 9.398 9.154 9.178 13,390,627 -0.20(-2.16%)
Oct 15, 2004 9.393 9.420 9.309 9.381 12,905,339 +0.07(+0.80%)
Oct 14, 2004 9.336 9.432 9.292 9.306 15,318,347 +0.03(+0.37%)
Oct 13, 2004 9.415 9.436 9.180 9.271 22,379,192 -0.27(-2.80%)
Oct 12, 2004 9.689 9.792 9.527 9.538 15,030,039 -0.20(-2.01%)
Oct 11, 2004 9.838 9.862 9.661 9.733 11,766,883 -0.10(-1.06%)
Oct 08, 2004 9.775 9.911 9.718 9.837 14,480,285 +0.10(+1.08%)
Oct 07, 2004 9.940 10.02 9.697 9.732 25,044,246 -0.19(-1.92%)
Oct 06, 2004 9.694 9.948 9.694 9.923 17,307,400 +0.24(+2.48%)
Oct 05, 2004 9.493 9.688 9.488 9.683 15,984,050 +0.23(+2.40%)
Oct 04, 2004 9.391 9.477 9.353 9.456 15,149,123 +0.07(+0.71%)
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.