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

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2005 12.73 12.86 12.12 12.54 28,563,822 -0.16(-1.27%)
Feb 25, 2005 12.46 12.88 12.45 12.70 32,850,032 +0.24(+1.94%)
Feb 24, 2005 12.12 12.47 12.12 12.46 24,028,162 +0.34(+2.78%)
Feb 23, 2005 11.87 12.15 11.84 12.12 17,628,702 +0.14(+1.18%)
Feb 22, 2005 12.05 12.25 11.94 11.98 21,981,696 -0.03(-0.28%)
Feb 18, 2005 11.77 12.08 11.73 12.01 22,339,508 +0.25(+2.16%)
Feb 17, 2005 11.78 11.89 11.70 11.76 19,373,084 -0.04(-0.30%)
Feb 16, 2005 11.46 11.81 11.43 11.79 17,666,296 +0.33(+2.89%)
Feb 15, 2005 11.41 11.47 11.33 11.46 10,121,753 +0.05(+0.41%)
Feb 14, 2005 11.26 11.49 11.26 11.41 16,730,858 +0.22(+1.95%)
Feb 11, 2005 11.17 11.34 11.11 11.20 14,353,561 -0.05(-0.43%)
Feb 10, 2005 10.99 11.27 10.97 11.24 11,522,036 +0.29(+2.69%)
Feb 09, 2005 10.91 11.01 10.82 10.95 11,571,130 +0.02(+0.17%)
Feb 08, 2005 10.85 10.95 10.80 10.93 10,934,678 +0.07(+0.64%)
Feb 07, 2005 10.88 10.93 10.77 10.86 12,746,288 -0.01(-0.14%)
Feb 04, 2005 10.85 10.88 10.74 10.88 13,751,608 +0.04(+0.39%)
Feb 03, 2005 10.74 10.87 10.68 10.84 11,188,109 +0.09(+0.81%)
Feb 02, 2005 10.70 10.81 10.68 10.75 13,409,277 +0.05(+0.50%)
Feb 01, 2005 10.56 10.71 10.55 10.70 17,478,766 +0.21(+1.96%)
Jan 31, 2005 10.29 10.56 10.23 10.49 16,304,935 +0.20(+1.98%)
Jan 28, 2005 10.17 10.33 10.17 10.29 13,162,481 -0.00(-0.01%)
Jan 27, 2005 10.17 10.38 10.16 10.29 14,760,908 +0.06(+0.56%)
Jan 26, 2005 10.17 10.28 10.10 10.23 17,446,922 +0.18(+1.79%)
Jan 25, 2005 10.01 10.08 9.977 10.05 9,405,247 +0.05(+0.49%)
Jan 24, 2005 9.943 10.05 9.938 10.00 10,946,177 +0.13(+1.34%)
Jan 21, 2005 9.926 10.00 9.869 9.869 13,287,648 -0.05(-0.49%)
Jan 20, 2005 10.09 10.09 9.825 9.918 14,566,302 -0.17(-1.72%)
Jan 19, 2005 10.17 10.23 10.09 10.09 10,475,141 -0.10(-0.94%)
Jan 18, 2005 10.14 10.22 10.12 10.19 18,090,008 +0.12(+1.24%)
Jan 14, 2005 9.991 10.13 9.972 10.06 11,131,938 +0.05(+0.47%)
Jan 13, 2005 9.880 10.12 9.854 10.02 16,497,330 +0.15(+1.52%)
Jan 12, 2005 9.717 9.875 9.666 9.866 12,260,214 +0.19(+1.95%)
Jan 11, 2005 9.660 9.732 9.603 9.677 7,869,182 -0.00(-0.04%)
Jan 10, 2005 9.637 9.758 9.627 9.680 9,740,059 +0.09(+0.91%)
Jan 07, 2005 9.654 9.654 9.512 9.593 11,694,086 -0.06(-0.63%)
Jan 06, 2005 9.516 9.713 9.503 9.654 14,743,659 +0.14(+1.45%)
Jan 05, 2005 9.428 9.580 9.360 9.516 16,876,812 +0.07(+0.74%)
Jan 04, 2005 9.533 9.583 9.416 9.446 11,568,918 -0.06(-0.65%)
Jan 03, 2005 9.804 9.804 9.486 9.509 14,427,866 -0.31(-3.13%)
Dec 31, 2004 9.800 9.840 9.778 9.816 6,180,528 +0.00(+0.05%)
Dec 30, 2004 9.850 9.913 9.809 9.811 6,389,730 -0.06(-0.60%)
Dec 29, 2004 9.807 9.896 9.763 9.870 7,212,827 +0.09(+0.88%)
Dec 28, 2004 9.753 9.828 9.753 9.784 8,327,392 +0.06(+0.58%)
Dec 27, 2004 9.853 9.879 9.728 9.728 8,978,440 -0.12(-1.26%)
Dec 23, 2004 9.827 9.912 9.816 9.852 6,175,662 +0.03(+0.26%)
Dec 22, 2004 9.969 9.999 9.696 9.826 12,990,431 -0.11(-1.15%)
Dec 21, 2004 9.999 10.00 9.880 9.940 9,701,580 -0.01(-0.08%)
Dec 20, 2004 9.892 10.04 9.865 9.948 8,696,260 +0.11(+1.16%)
Dec 17, 2004 9.842 9.909 9.763 9.834 15,336,767 -0.01(-0.08%)
Dec 16, 2004 9.879 9.880 9.767 9.842 8,684,761 -0.05(-0.55%)
Dec 15, 2004 9.813 9.978 9.749 9.896 11,536,189 +0.10(+1.03%)
Dec 14, 2004 9.722 9.813 9.641 9.796 11,418,983 +0.09(+0.98%)
Dec 13, 2004 9.581 9.715 9.553 9.701 14,005,039 +0.12(+1.25%)
Dec 10, 2004 9.681 9.750 9.557 9.581 12,112,048 -0.10(-1.04%)
Dec 09, 2004 9.666 9.706 9.524 9.681 12,227,485 +0.00(+0.02%)
Dec 08, 2004 9.550 9.771 9.416 9.679 15,098,374 +0.10(+1.03%)
Dec 07, 2004 9.790 9.822 9.580 9.581 14,143,917 -0.21(-2.14%)
Dec 06, 2004 9.809 9.831 9.720 9.790 10,804,203 +0.01(+0.12%)
Dec 03, 2004 9.705 9.857 9.700 9.779 12,638,370 +0.06(+0.64%)
Dec 02, 2004 10.02 10.02 9.643 9.717 21,579,214 -0.38(-3.73%)
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.