Skip to main content

ConocoPhillips (NY: COP )

127.39 +0.55 (+0.43%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 10.20 10.36 10.20 10.35 12,808,109 +0.11(+1.07%)
Nov 29, 2004 10.27 10.32 10.18 10.24 10,752,606 -0.04(-0.37%)
Nov 26, 2004 10.30 10.33 10.23 10.28 6,884,199 +0.05(+0.52%)
Nov 24, 2004 10.24 10.25 10.12 10.23 15,568,556 +0.02(+0.21%)
Nov 23, 2004 10.14 10.25 10.12 10.21 16,566,203 +0.09(+0.93%)
Nov 22, 2004 9.921 10.13 9.921 10.11 11,912,864 +0.16(+1.65%)
Nov 19, 2004 9.831 9.963 9.799 9.947 11,165,288 +0.13(+1.36%)
Nov 18, 2004 9.866 9.896 9.739 9.814 16,955,154 -0.05(-0.53%)
Nov 17, 2004 9.852 9.938 9.833 9.866 14,093,622 +0.07(+0.68%)
Nov 16, 2004 9.894 9.921 9.795 9.799 13,298,581 -0.04(-0.43%)
Nov 15, 2004 9.966 9.967 9.793 9.841 13,761,806 -0.16(-1.58%)
Nov 12, 2004 9.872 10.01 9.850 9.999 12,325,547 +0.13(+1.30%)
Nov 11, 2004 9.929 9.991 9.870 9.870 12,689,006 -0.06(-0.58%)
Nov 10, 2004 9.869 9.973 9.767 9.929 11,022,454 +0.09(+0.90%)
Nov 09, 2004 9.852 9.938 9.784 9.840 10,539,013 -0.03(-0.32%)
Nov 08, 2004 10.03 10.04 9.815 9.872 13,537,226 -0.18(-1.80%)
Nov 05, 2004 9.939 10.09 9.880 10.05 14,654,414 +0.11(+1.16%)
Nov 04, 2004 9.727 9.957 9.711 9.938 17,021,956 +0.21(+2.16%)
Nov 03, 2004 9.611 9.741 9.505 9.727 14,273,374 +0.24(+2.48%)
Nov 02, 2004 9.556 9.602 9.468 9.492 13,326,269 -0.06(-0.63%)
Nov 01, 2004 9.642 9.724 9.494 9.552 14,676,828 -0.04(-0.42%)
Oct 29, 2004 9.443 9.596 9.426 9.592 11,882,539 +0.15(+1.60%)
Oct 28, 2004 9.613 9.649 9.347 9.440 17,201,708 -0.22(-2.28%)
Oct 27, 2004 9.801 9.872 9.580 9.661 20,208,710 -0.17(-1.75%)
Oct 26, 2004 9.658 9.833 9.629 9.833 11,043,989 +0.17(+1.78%)
Oct 25, 2004 9.648 9.746 9.642 9.661 12,522,000 +0.01(+0.14%)
Oct 22, 2004 9.577 9.687 9.517 9.648 15,840,162 +0.12(+1.28%)
Oct 21, 2004 9.522 9.648 9.464 9.526 15,369,906 +0.02(+0.20%)
Oct 20, 2004 9.343 9.513 9.320 9.506 12,403,337 +0.18(+1.90%)
Oct 19, 2004 9.337 9.393 9.271 9.329 11,788,927 -0.02(-0.22%)
Oct 18, 2004 9.520 9.574 9.324 9.349 13,145,638 -0.21(-2.16%)
Oct 15, 2004 9.568 9.595 9.483 9.555 12,669,229 +0.08(+0.80%)
Oct 14, 2004 9.510 9.608 9.465 9.479 15,038,090 +0.04(+0.37%)
Oct 13, 2004 9.591 9.612 9.351 9.444 21,969,754 -0.27(-2.80%)
Oct 12, 2004 9.869 9.974 9.704 9.716 14,755,057 -0.20(-2.01%)
Oct 11, 2004 10.02 10.05 9.841 9.915 11,551,602 -0.11(-1.06%)
Oct 08, 2004 9.957 10.10 9.899 10.02 14,215,361 +0.11(+1.08%)
Oct 07, 2004 10.13 10.21 9.877 9.914 24,586,048 -0.19(-1.92%)
Oct 06, 2004 9.875 10.13 9.875 10.11 16,990,752 +0.24(+2.48%)
Oct 05, 2004 9.670 9.868 9.665 9.864 15,691,614 +0.23(+2.40%)
Oct 04, 2004 9.566 9.653 9.527 9.633 14,871,962 +0.07(+0.71%)
Oct 01, 2004 9.426 9.580 9.387 9.564 13,701,595 +0.14(+1.47%)
Sep 30, 2004 9.363 9.436 9.327 9.426 13,733,239 +0.15(+1.57%)
Sep 29, 2004 9.596 9.596 9.203 9.280 17,763,818 -0.19(-1.97%)
Sep 28, 2004 9.279 9.483 9.279 9.467 14,570,031 +0.24(+2.65%)
Sep 27, 2004 9.310 9.355 9.214 9.222 11,068,161 -0.07(-0.78%)
Sep 24, 2004 9.272 9.360 9.254 9.295 10,362,776 +0.06(+0.60%)
Sep 23, 2004 9.244 9.311 9.117 9.239 13,099,931 -0.03(-0.36%)
Sep 22, 2004 9.311 9.361 9.227 9.272 15,243,772 -0.08(-0.83%)
Sep 21, 2004 9.079 9.384 9.060 9.349 16,000,137 +0.31(+3.42%)
Sep 20, 2004 9.045 9.100 9.029 9.040 10,898,956 +0.04(+0.42%)
Sep 17, 2004 8.959 9.054 8.919 9.002 13,000,167 +0.10(+1.07%)
Sep 16, 2004 8.898 8.925 8.828 8.907 12,473,655 +0.01(+0.12%)
Sep 15, 2004 8.931 8.996 8.878 8.897 12,761,523 -0.02(-0.23%)
Sep 14, 2004 8.908 8.971 8.878 8.917 9,942,183 +0.08(+0.85%)
Sep 13, 2004 8.851 8.910 8.818 8.842 9,080,339 +0.00(+0.05%)
Sep 10, 2004 8.876 8.884 8.804 8.837 10,582,522 -0.04(-0.44%)
Sep 09, 2004 8.723 8.902 8.723 8.876 13,584,691 +0.15(+1.76%)
Sep 08, 2004 8.680 8.749 8.629 8.723 13,402,741 +0.04(+0.43%)
Sep 07, 2004 8.669 8.694 8.629 8.685 13,069,606 +0.02(+0.20%)
Sep 03, 2004 8.677 8.684 8.640 8.668 10,520,994 -0.01(-0.10%)
Sep 02, 2004 8.658 8.694 8.620 8.677 17,639,882 +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.