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

ConocoPhillips (NY: COP )

130.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
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%)
Oct 01, 2004 9.425 9.580 9.386 9.564 13,702,625 +0.14(+1.47%)
Sep 30, 2004 9.362 9.435 9.326 9.425 13,734,271 +0.15(+1.57%)
Sep 29, 2004 9.596 9.596 9.202 9.279 17,765,152 -0.19(-1.97%)
Sep 28, 2004 9.278 9.482 9.278 9.466 14,571,126 +0.24(+2.65%)
Sep 27, 2004 9.309 9.354 9.213 9.221 11,068,992 -0.07(-0.78%)
Sep 24, 2004 9.271 9.359 9.253 9.294 10,363,555 +0.06(+0.60%)
Sep 23, 2004 9.243 9.310 9.117 9.238 13,100,915 -0.03(-0.36%)
Sep 22, 2004 9.310 9.360 9.226 9.271 15,244,917 -0.08(-0.83%)
Sep 21, 2004 9.078 9.383 9.060 9.349 16,001,339 +0.31(+3.42%)
Sep 20, 2004 9.044 9.100 9.028 9.039 10,899,775 +0.04(+0.42%)
Sep 17, 2004 8.959 9.053 8.919 9.002 13,001,143 +0.10(+1.07%)
Sep 16, 2004 8.897 8.924 8.828 8.906 12,474,592 +0.01(+0.12%)
Sep 15, 2004 8.930 8.995 8.878 8.896 12,762,481 -0.02(-0.23%)
Sep 14, 2004 8.907 8.970 8.878 8.916 9,942,930 +0.08(+0.85%)
Sep 13, 2004 8.850 8.910 8.817 8.841 9,081,022 +0.00(+0.05%)
Sep 10, 2004 8.875 8.883 8.804 8.837 10,583,317 -0.04(-0.44%)
Sep 09, 2004 8.722 8.902 8.722 8.875 13,585,711 +0.15(+1.76%)
Sep 08, 2004 8.680 8.748 8.629 8.722 13,403,748 +0.04(+0.43%)
Sep 07, 2004 8.668 8.693 8.629 8.684 13,070,588 +0.02(+0.20%)
Sep 03, 2004 8.676 8.683 8.639 8.667 10,521,784 -0.01(-0.10%)
Sep 02, 2004 8.657 8.693 8.620 8.676 17,641,206 +0.06(+0.69%)
Sep 01, 2004 8.467 8.622 8.438 8.617 12,644,689 +0.15(+1.77%)
Aug 31, 2004 8.331 8.469 8.331 8.467 8,154,064 +0.14(+1.71%)
Aug 30, 2004 8.367 8.422 8.293 8.325 9,445,388 -0.02(-0.20%)
Aug 27, 2004 8.325 8.386 8.278 8.342 8,113,188 +0.07(+0.87%)
Aug 26, 2004 8.197 8.289 8.109 8.270 14,644,087 +0.07(+0.89%)
Aug 25, 2004 8.213 8.293 8.179 8.197 14,182,586 -0.03(-0.40%)
Aug 24, 2004 8.359 8.359 8.185 8.230 14,394,437 -0.13(-1.54%)
Aug 23, 2004 8.418 8.497 8.351 8.359 8,058,687 -0.08(-0.92%)
Aug 20, 2004 8.447 8.536 8.410 8.436 11,571,369 +0.02(+0.27%)
Aug 19, 2004 8.327 8.434 8.310 8.414 14,475,749 +0.09(+1.11%)
Aug 18, 2004 8.333 8.384 8.262 8.321 13,337,380 +0.09(+1.06%)
Aug 17, 2004 8.447 8.448 8.217 8.234 14,441,026 -0.21(-2.53%)
Aug 16, 2004 8.378 8.458 8.334 8.448 8,374,266 +0.09(+1.08%)
Aug 13, 2004 8.261 8.418 8.261 8.358 8,987,842 +0.10(+1.24%)
Aug 12, 2004 8.333 8.390 8.256 8.256 9,870,408 -0.08(-0.93%)
Aug 11, 2004 8.443 8.455 8.248 8.333 16,250,110 -0.11(-1.31%)
Aug 10, 2004 8.583 8.583 8.412 8.443 13,412,978 -0.10(-1.16%)
Aug 09, 2004 8.414 8.605 8.414 8.542 10,383,773 +0.13(+1.58%)
Aug 06, 2004 8.612 8.639 8.381 8.409 13,306,173 -0.23(-2.61%)
Aug 05, 2004 8.759 8.779 8.607 8.634 12,744,900 -0.09(-1.04%)
Aug 04, 2004 8.970 8.977 8.709 8.725 12,871,923 -0.27(-2.95%)
Aug 03, 2004 9.007 9.093 8.990 8.990 10,091,929 +0.01(+0.15%)
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.