Skip to main content

ConocoPhillips (NY: COP )

127.33 +0.49 (+0.39%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 9.862 9.902 9.839 9.878 6,141,919 +0.00(+0.05%)
Dec 30, 2004 9.912 9.976 9.871 9.873 6,349,814 -0.06(-0.60%)
Dec 29, 2004 9.869 9.958 9.824 9.932 7,167,770 +0.09(+0.88%)
Dec 28, 2004 9.814 9.890 9.814 9.846 8,275,372 +0.06(+0.58%)
Dec 27, 2004 9.915 9.941 9.789 9.789 8,922,353 -0.13(-1.26%)
Dec 23, 2004 9.889 9.974 9.878 9.914 6,137,084 +0.03(+0.26%)
Dec 22, 2004 10.03 10.06 9.757 9.888 12,909,283 -0.11(-1.15%)
Dec 21, 2004 10.06 10.06 9.943 10.00 9,640,976 -0.01(-0.08%)
Dec 20, 2004 9.954 10.10 9.927 10.01 8,641,936 +0.11(+1.16%)
Dec 17, 2004 9.904 9.971 9.824 9.896 15,240,961 -0.01(-0.08%)
Dec 16, 2004 9.941 9.943 9.829 9.904 8,630,509 -0.05(-0.55%)
Dec 15, 2004 9.874 10.04 9.811 9.958 11,464,125 +0.10(+1.03%)
Dec 14, 2004 9.783 9.874 9.701 9.857 11,347,651 +0.10(+0.98%)
Dec 13, 2004 9.641 9.776 9.613 9.762 13,917,552 +0.12(+1.25%)
Dec 10, 2004 9.742 9.812 9.617 9.641 12,036,386 -0.10(-1.04%)
Dec 09, 2004 9.726 9.767 9.584 9.742 12,151,102 +0.00(+0.02%)
Dec 08, 2004 9.610 9.832 9.475 9.740 15,004,058 +0.10(+1.03%)
Dec 07, 2004 9.852 9.883 9.640 9.641 14,055,563 -0.21(-2.14%)
Dec 06, 2004 9.871 9.893 9.781 9.852 10,736,711 +0.01(+0.12%)
Dec 03, 2004 9.766 9.919 9.761 9.840 12,559,421 +0.06(+0.64%)
Dec 02, 2004 10.08 10.08 9.704 9.778 21,444,414 -0.38(-3.73%)
Dec 01, 2004 10.35 10.38 10.05 10.16 19,807,624 -0.19(-1.88%)
Nov 30, 2004 10.20 10.36 10.20 10.35 12,809,071 +0.11(+1.07%)
Nov 29, 2004 10.27 10.32 10.18 10.24 10,753,413 -0.04(-0.37%)
Nov 26, 2004 10.30 10.33 10.23 10.28 6,884,716 +0.05(+0.52%)
Nov 24, 2004 10.24 10.25 10.12 10.23 15,569,726 +0.02(+0.21%)
Nov 23, 2004 10.14 10.25 10.12 10.20 16,567,447 +0.09(+0.93%)
Nov 22, 2004 9.920 10.13 9.920 10.11 11,913,759 +0.16(+1.65%)
Nov 19, 2004 9.830 9.962 9.798 9.946 11,166,127 +0.13(+1.36%)
Nov 18, 2004 9.865 9.895 9.738 9.813 16,956,426 -0.05(-0.53%)
Nov 17, 2004 9.852 9.937 9.832 9.865 14,094,681 +0.07(+0.69%)
Nov 16, 2004 9.894 9.920 9.795 9.798 13,299,581 -0.04(-0.43%)
Nov 15, 2004 9.965 9.966 9.792 9.840 13,762,840 -0.16(-1.58%)
Nov 12, 2004 9.871 10.01 9.849 9.998 12,326,473 +0.13(+1.30%)
Nov 11, 2004 9.928 9.990 9.870 9.870 12,689,960 -0.06(-0.58%)
Nov 10, 2004 9.869 9.972 9.766 9.928 11,023,282 +0.09(+0.90%)
Nov 09, 2004 9.852 9.937 9.783 9.839 10,539,804 -0.03(-0.32%)
Nov 08, 2004 10.03 10.04 9.814 9.871 13,538,242 -0.18(-1.80%)
Nov 05, 2004 9.938 10.09 9.879 10.05 14,655,514 +0.11(+1.16%)
Nov 04, 2004 9.726 9.956 9.710 9.937 17,023,234 +0.21(+2.16%)
Nov 03, 2004 9.610 9.740 9.505 9.726 14,274,446 +0.24(+2.48%)
Nov 02, 2004 9.556 9.601 9.467 9.491 13,327,271 -0.06(-0.63%)
Nov 01, 2004 9.641 9.723 9.493 9.551 14,677,930 -0.04(-0.42%)
Oct 29, 2004 9.442 9.596 9.425 9.591 11,883,432 +0.15(+1.60%)
Oct 28, 2004 9.613 9.648 9.346 9.440 17,203,000 -0.22(-2.28%)
Oct 27, 2004 9.800 9.871 9.580 9.660 20,210,228 -0.17(-1.75%)
Oct 26, 2004 9.657 9.832 9.629 9.832 11,044,818 +0.17(+1.78%)
Oct 25, 2004 9.647 9.746 9.641 9.660 12,522,940 +0.01(+0.14%)
Oct 22, 2004 9.576 9.687 9.516 9.647 15,841,352 +0.12(+1.28%)
Oct 21, 2004 9.522 9.647 9.464 9.525 15,371,061 +0.02(+0.20%)
Oct 20, 2004 9.342 9.513 9.319 9.506 12,404,269 +0.18(+1.90%)
Oct 19, 2004 9.336 9.392 9.270 9.328 11,789,813 -0.02(-0.22%)
Oct 18, 2004 9.519 9.573 9.324 9.349 13,146,626 -0.21(-2.16%)
Oct 15, 2004 9.567 9.594 9.482 9.555 12,670,181 +0.08(+0.80%)
Oct 14, 2004 9.509 9.607 9.465 9.478 15,039,220 +0.04(+0.37%)
Oct 13, 2004 9.590 9.612 9.350 9.443 21,971,404 -0.27(-2.80%)
Oct 12, 2004 9.869 9.973 9.704 9.715 14,756,166 -0.20(-2.01%)
Oct 11, 2004 10.02 10.04 9.840 9.914 11,552,469 -0.11(-1.06%)
Oct 08, 2004 9.956 10.10 9.898 10.02 14,216,429 +0.11(+1.08%)
Oct 07, 2004 10.12 10.21 9.877 9.913 24,587,896 -0.19(-1.92%)
Oct 06, 2004 9.874 10.13 9.874 10.11 16,992,028 +0.24(+2.48%)
Oct 05, 2004 9.670 9.867 9.664 9.863 15,692,793 +0.23(+2.40%)
Oct 04, 2004 9.565 9.652 9.526 9.632 14,873,079 +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.