Skip to main content

ConocoPhillips (NY: COP )

110.81 +2.19 (+2.02%)
Streaming Delayed Price Updated: 2:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 11.58 11.80 11.46 11.71 16,809,942 +0.23(+2.03%)
Apr 28, 2005 11.58 11.63 11.44 11.48 18,087,724 -0.10(-0.91%)
Apr 27, 2005 12.07 12.07 11.57 11.58 19,517,728 -0.34(-2.86%)
Apr 26, 2005 12.07 12.14 11.92 11.92 10,940,387 -0.22(-1.79%)
Apr 25, 2005 12.06 12.23 12.06 12.14 14,782,685 +0.19(+1.63%)
Apr 22, 2005 11.83 12.06 11.75 11.95 14,732,541 +0.14(+1.20%)
Apr 21, 2005 11.45 11.80 11.43 11.80 14,885,660 +0.27(+2.34%)
Apr 20, 2005 11.68 11.82 11.51 11.53 15,846,010 -0.14(-1.22%)
Apr 19, 2005 11.50 11.72 11.49 11.68 17,241,988 +0.21(+1.83%)
Apr 18, 2005 11.17 11.48 10.95 11.47 20,551,506 +0.29(+2.60%)
Apr 15, 2005 11.66 11.67 11.08 11.18 26,385,692 -0.54(-4.58%)
Apr 14, 2005 11.83 11.94 11.63 11.71 19,956,938 -0.05(-0.41%)
Apr 13, 2005 11.90 12.05 11.76 11.76 26,100,048 -0.33(-2.75%)
Apr 12, 2005 12.27 12.31 11.99 12.09 19,678,012 -0.23(-1.86%)
Apr 11, 2005 12.19 12.33 12.06 12.32 12,779,604 +0.13(+1.10%)
Apr 08, 2005 12.32 12.45 12.18 12.19 17,177,966 -0.14(-1.11%)
Apr 07, 2005 12.45 12.51 12.15 12.32 21,722,730 -0.06(-0.47%)
Apr 06, 2005 12.15 12.41 12.01 12.38 19,127,768 +0.28(+2.35%)
Apr 05, 2005 12.35 12.42 12.05 12.10 19,870,082 -0.25(-2.03%)
Apr 04, 2005 12.45 12.62 12.29 12.35 28,963,192 +0.03(+0.26%)
Apr 01, 2005 12.11 12.37 12.11 12.32 23,620,150 +0.27(+2.26%)
Mar 31, 2005 11.78 12.05 11.77 12.04 22,373,262 +0.27(+2.29%)
Mar 30, 2005 11.67 11.80 11.41 11.77 23,271,828 +0.20(+1.74%)
Mar 29, 2005 11.71 11.87 11.56 11.57 16,482,215 -0.18(-1.54%)
Mar 28, 2005 11.70 11.83 11.64 11.75 13,851,436 +0.05(+0.44%)
Mar 24, 2005 11.78 11.91 11.56 11.70 15,845,563 -0.03(-0.30%)
Mar 23, 2005 11.78 11.87 11.61 11.74 24,385,296 -0.22(-1.80%)
Mar 22, 2005 12.17 12.34 11.94 11.95 19,959,624 -0.23(-1.90%)
Mar 21, 2005 12.31 12.35 12.07 12.18 17,355,708 -0.13(-1.04%)
Mar 18, 2005 12.40 12.40 12.07 12.31 28,937,224 +0.25(+2.11%)
Mar 17, 2005 11.98 12.15 11.97 12.06 17,049,024 +0.16(+1.37%)
Mar 16, 2005 11.65 12.11 11.63 11.89 19,936,792 +0.20(+1.72%)
Mar 15, 2005 11.86 12.00 11.67 11.69 16,077,927 -0.18(-1.50%)
Mar 14, 2005 11.79 11.90 11.62 11.87 15,696,026 +0.08(+0.67%)
Mar 11, 2005 11.71 11.98 11.71 11.79 15,702,294 +0.00(+0.03%)
Mar 10, 2005 11.82 11.87 11.51 11.79 28,249,980 -0.12(-0.98%)
Mar 09, 2005 12.26 12.47 11.88 11.90 26,588,954 -0.34(-2.75%)
Mar 08, 2005 12.49 12.52 12.14 12.24 26,487,770 -0.24(-1.96%)
Mar 07, 2005 12.46 12.56 12.26 12.49 15,488,285 -0.05(-0.37%)
Mar 04, 2005 12.35 12.61 12.30 12.53 16,399,835 +0.18(+1.46%)
Mar 03, 2005 12.28 12.45 12.13 12.35 23,129,006 +0.12(+1.01%)
Mar 02, 2005 12.02 12.26 11.96 12.23 22,477,132 +0.11(+0.92%)
Mar 01, 2005 12.45 12.45 12.09 12.12 23,251,680 -0.27(-2.16%)
Feb 28, 2005 12.57 12.70 11.98 12.38 28,914,392 -0.16(-1.27%)
Feb 25, 2005 12.30 12.73 12.30 12.54 33,253,206 +0.24(+1.94%)
Feb 24, 2005 11.98 12.32 11.98 12.30 24,323,064 +0.33(+2.78%)
Feb 23, 2005 11.73 12.00 11.69 11.97 17,845,062 +0.14(+1.18%)
Feb 22, 2005 11.90 12.10 11.79 11.83 22,251,482 -0.03(-0.28%)
Feb 18, 2005 11.62 11.93 11.58 11.87 22,613,684 +0.25(+2.16%)
Feb 17, 2005 11.64 11.75 11.56 11.61 19,610,854 -0.03(-0.30%)
Feb 16, 2005 11.32 11.67 11.30 11.65 17,883,118 +0.33(+2.89%)
Feb 15, 2005 11.27 11.33 11.19 11.32 10,245,979 +0.05(+0.41%)
Feb 14, 2005 11.12 11.35 11.12 11.28 16,936,198 +0.22(+1.95%)
Feb 11, 2005 11.04 11.20 10.97 11.06 14,529,726 -0.05(-0.43%)
Feb 10, 2005 10.86 11.13 10.84 11.11 11,663,448 +0.29(+2.69%)
Feb 09, 2005 10.78 10.87 10.69 10.82 11,713,145 +0.02(+0.16%)
Feb 08, 2005 10.72 10.82 10.67 10.80 11,068,881 +0.07(+0.64%)
Feb 07, 2005 10.75 10.79 10.64 10.73 12,902,726 -0.01(-0.14%)
Feb 04, 2005 10.72 10.75 10.61 10.75 13,920,384 +0.04(+0.39%)
Feb 03, 2005 10.61 10.74 10.55 10.70 11,325,423 +0.09(+0.81%)
Feb 02, 2005 10.57 10.68 10.55 10.62 13,573,852 +0.05(+0.50%)
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.