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

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Nov 30, 2004 10.01 10.17 10.01 10.16 13,047,786 +0.11(+1.07%)
Nov 29, 2004 10.08 10.13 9.991 10.05 10,953,818 -0.04(-0.36%)
Nov 26, 2004 10.11 10.14 10.04 10.09 7,013,022 +0.05(+0.52%)
Nov 24, 2004 10.05 10.06 9.936 10.04 15,859,890 +0.02(+0.21%)
Nov 23, 2004 9.953 10.06 9.930 10.02 16,876,204 +0.09(+0.93%)
Nov 22, 2004 9.738 9.940 9.738 9.925 12,135,788 +0.16(+1.65%)
Nov 19, 2004 9.650 9.780 9.619 9.764 11,374,224 +0.13(+1.36%)
Nov 18, 2004 9.685 9.714 9.560 9.633 17,272,434 -0.05(-0.53%)
Nov 17, 2004 9.671 9.755 9.652 9.685 14,357,355 +0.07(+0.69%)
Nov 16, 2004 9.713 9.738 9.615 9.619 13,547,437 -0.04(-0.43%)
Nov 15, 2004 9.783 9.784 9.613 9.660 14,019,329 -0.16(-1.58%)
Nov 12, 2004 9.690 9.822 9.669 9.815 12,556,194 +0.13(+1.30%)
Nov 11, 2004 9.746 9.808 9.689 9.689 12,926,455 -0.06(-0.58%)
Nov 10, 2004 9.688 9.790 9.588 9.746 11,228,716 +0.09(+0.90%)
Nov 09, 2004 9.671 9.755 9.604 9.659 10,736,228 -0.03(-0.32%)
Nov 08, 2004 9.848 9.857 9.634 9.690 13,790,547 -0.18(-1.80%)
Nov 05, 2004 9.756 9.909 9.698 9.868 14,928,641 +0.11(+1.16%)
Nov 04, 2004 9.548 9.774 9.533 9.755 17,340,486 +0.21(+2.16%)
Nov 03, 2004 9.435 9.562 9.331 9.548 14,540,471 +0.23(+2.48%)
Nov 02, 2004 9.381 9.426 9.294 9.317 13,575,643 -0.06(-0.63%)
Nov 01, 2004 9.465 9.545 9.320 9.376 14,951,474 -0.04(-0.42%)
Oct 29, 2004 9.269 9.420 9.253 9.416 12,104,896 +0.15(+1.60%)
Oct 28, 2004 9.437 9.471 9.175 9.267 17,523,602 -0.22(-2.28%)
Oct 27, 2004 9.621 9.690 9.404 9.484 20,586,874 -0.17(-1.75%)
Oct 26, 2004 9.480 9.652 9.452 9.652 11,250,654 +0.17(+1.78%)
Oct 25, 2004 9.470 9.567 9.465 9.484 12,756,323 +0.01(+0.14%)
Oct 22, 2004 9.401 9.509 9.342 9.470 16,136,578 +0.12(+1.28%)
Oct 21, 2004 9.347 9.470 9.290 9.351 15,657,522 +0.02(+0.20%)
Oct 20, 2004 9.171 9.339 9.149 9.332 12,635,439 +0.17(+1.90%)
Oct 19, 2004 9.165 9.220 9.101 9.158 12,009,533 -0.02(-0.22%)
Oct 18, 2004 9.345 9.398 9.153 9.178 13,391,632 -0.20(-2.16%)
Oct 15, 2004 9.392 9.419 9.308 9.380 12,906,308 +0.07(+0.80%)
Oct 14, 2004 9.335 9.431 9.292 9.305 15,319,497 +0.03(+0.37%)
Oct 13, 2004 9.414 9.436 9.179 9.270 22,380,872 -0.27(-2.80%)
Oct 12, 2004 9.688 9.791 9.526 9.537 15,031,167 -0.20(-2.01%)
Oct 11, 2004 9.838 9.861 9.660 9.733 11,767,766 -0.10(-1.06%)
Oct 08, 2004 9.774 9.910 9.717 9.837 14,481,372 +0.10(+1.08%)
Oct 07, 2004 9.939 10.02 9.696 9.732 25,046,126 -0.19(-1.92%)
Oct 06, 2004 9.694 9.947 9.694 9.923 17,308,698 +0.24(+2.48%)
Oct 05, 2004 9.493 9.687 9.487 9.682 15,985,250 +0.23(+2.40%)
Oct 04, 2004 9.390 9.476 9.352 9.456 15,150,260 +0.07(+0.71%)
Oct 01, 2004 9.253 9.404 9.215 9.389 13,957,992 +0.14(+1.47%)
Sep 30, 2004 9.191 9.263 9.155 9.253 13,990,228 +0.14(+1.57%)
Sep 29, 2004 9.420 9.420 9.034 9.110 18,096,230 -0.18(-1.97%)
Sep 28, 2004 9.108 9.308 9.108 9.293 14,842,679 +0.24(+2.65%)
Sep 27, 2004 9.139 9.183 9.045 9.053 11,275,278 -0.07(-0.78%)
Sep 24, 2004 9.102 9.188 9.084 9.124 10,556,694 +0.05(+0.60%)
Sep 23, 2004 9.074 9.140 8.950 9.069 13,345,069 -0.03(-0.36%)
Sep 22, 2004 9.140 9.189 9.057 9.102 15,529,028 -0.08(-0.83%)
Sep 21, 2004 8.912 9.211 8.894 9.178 16,299,547 +0.30(+3.42%)
Sep 20, 2004 8.878 8.933 8.863 8.874 11,102,908 +0.04(+0.42%)
Sep 17, 2004 8.795 8.887 8.756 8.837 13,243,438 +0.09(+1.07%)
Sep 16, 2004 8.734 8.761 8.666 8.743 12,707,074 +0.01(+0.12%)
Sep 15, 2004 8.767 8.830 8.715 8.733 13,000,328 -0.02(-0.23%)
Sep 14, 2004 8.744 8.806 8.715 8.753 10,128,230 +0.07(+0.85%)
Sep 13, 2004 8.689 8.747 8.656 8.680 9,250,259 +0.00(+0.05%)
Sep 10, 2004 8.713 8.721 8.643 8.675 10,780,552 -0.04(-0.44%)
Sep 09, 2004 8.562 8.739 8.562 8.713 13,838,900 +0.15(+1.76%)
Sep 08, 2004 8.521 8.588 8.471 8.562 13,653,545 +0.04(+0.43%)
Sep 07, 2004 8.510 8.534 8.471 8.525 13,314,177 +0.02(+0.20%)
Sep 03, 2004 8.518 8.524 8.481 8.509 10,717,872 -0.01(-0.10%)
Sep 02, 2004 8.499 8.534 8.462 8.518 17,969,974 +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.