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

ConocoPhillips (NY: COP )

130.12 +2.31 (+1.81%)
Streaming Delayed Price Updated: 10:49 AM EDT, Apr 19, 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 9.863 9.902 9.840 9.878 6,141,458 +0.00(+0.05%)
Dec 30, 2004 9.913 9.976 9.872 9.874 6,349,337 -0.06(-0.60%)
Dec 29, 2004 9.869 9.959 9.825 9.933 7,167,232 +0.09(+0.88%)
Dec 28, 2004 9.815 9.891 9.815 9.847 8,274,751 +0.06(+0.58%)
Dec 27, 2004 9.916 9.942 9.790 9.790 8,921,683 -0.13(-1.26%)
Dec 23, 2004 9.890 9.975 9.878 9.915 6,136,623 +0.03(+0.26%)
Dec 22, 2004 10.03 10.06 9.758 9.889 12,908,313 -0.11(-1.15%)
Dec 21, 2004 10.06 10.06 9.943 10.00 9,640,252 -0.01(-0.08%)
Dec 20, 2004 9.955 10.10 9.927 10.01 8,641,287 +0.11(+1.16%)
Dec 17, 2004 9.905 9.972 9.825 9.897 15,239,817 -0.01(-0.08%)
Dec 16, 2004 9.942 9.943 9.830 9.905 8,629,860 -0.05(-0.55%)
Dec 15, 2004 9.875 10.04 9.811 9.959 11,463,264 +0.10(+1.03%)
Dec 14, 2004 9.784 9.875 9.702 9.858 11,346,799 +0.10(+0.98%)
Dec 13, 2004 9.642 9.777 9.613 9.762 13,916,507 +0.12(+1.25%)
Dec 10, 2004 9.743 9.812 9.618 9.642 12,035,482 -0.10(-1.04%)
Dec 09, 2004 9.727 9.768 9.585 9.743 12,150,190 +0.00(+0.02%)
Dec 08, 2004 9.611 9.833 9.476 9.741 15,002,931 +0.10(+1.03%)
Dec 07, 2004 9.852 9.884 9.641 9.642 14,054,507 -0.21(-2.14%)
Dec 06, 2004 9.872 9.893 9.782 9.852 10,735,905 +0.01(+0.12%)
Dec 03, 2004 9.767 9.919 9.761 9.841 12,558,477 +0.06(+0.64%)
Dec 02, 2004 10.08 10.08 9.704 9.778 21,442,804 -0.38(-3.73%)
Dec 01, 2004 10.35 10.38 10.05 10.16 19,806,136 -0.19(-1.88%)
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%)
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.