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

ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Jan 31, 2005 10.16 10.43 10.11 10.36 16,505,048 +0.20(+1.98%)
Jan 28, 2005 10.05 10.20 10.04 10.16 13,324,027 -0.00(-0.01%)
Jan 27, 2005 10.05 10.25 10.03 10.16 14,942,072 +0.06(+0.56%)
Jan 26, 2005 10.05 10.16 9.977 10.11 17,661,050 +0.18(+1.79%)
Jan 25, 2005 9.889 9.961 9.856 9.928 9,520,680 +0.05(+0.49%)
Jan 24, 2005 9.822 9.927 9.818 9.880 11,080,522 +0.13(+1.34%)
Jan 21, 2005 9.805 9.879 9.749 9.749 13,450,730 -0.05(-0.49%)
Jan 20, 2005 9.971 9.971 9.706 9.798 14,745,077 -0.17(-1.73%)
Jan 19, 2005 10.05 10.11 9.969 9.969 10,603,704 -0.09(-0.94%)
Jan 18, 2005 10.01 10.09 10.00 10.06 18,312,030 +0.12(+1.24%)
Jan 14, 2005 9.870 10.01 9.851 9.942 11,268,563 +0.05(+0.47%)
Jan 13, 2005 9.761 9.997 9.735 9.895 16,699,805 +0.15(+1.52%)
Jan 12, 2005 9.599 9.755 9.548 9.746 12,410,686 +0.19(+1.95%)
Jan 11, 2005 9.543 9.614 9.487 9.560 7,965,762 -0.00(-0.04%)
Jan 10, 2005 9.521 9.640 9.511 9.563 9,859,601 +0.09(+0.91%)
Jan 07, 2005 9.537 9.537 9.397 9.477 11,837,610 -0.06(-0.63%)
Jan 06, 2005 9.401 9.595 9.388 9.537 14,924,611 +0.14(+1.45%)
Jan 05, 2005 9.314 9.464 9.247 9.401 17,083,946 +0.07(+0.74%)
Jan 04, 2005 9.418 9.467 9.302 9.332 11,710,906 -0.06(-0.65%)
Jan 03, 2005 9.685 9.685 9.371 9.393 14,604,942 -0.30(-3.13%)
Dec 31, 2004 9.681 9.720 9.659 9.697 6,256,382 +0.00(+0.05%)
Dec 30, 2004 9.730 9.793 9.690 9.693 6,468,152 -0.06(-0.60%)
Dec 29, 2004 9.688 9.776 9.645 9.751 7,301,351 +0.08(+0.88%)
Dec 28, 2004 9.634 9.709 9.634 9.666 8,429,596 +0.06(+0.58%)
Dec 27, 2004 9.734 9.760 9.610 9.610 9,088,634 -0.12(-1.26%)
Dec 23, 2004 9.708 9.792 9.697 9.733 6,251,458 +0.03(+0.26%)
Dec 22, 2004 9.848 9.878 9.579 9.707 13,149,865 -0.11(-1.15%)
Dec 21, 2004 9.878 9.879 9.761 9.820 9,820,649 -0.01(-0.08%)
Dec 20, 2004 9.772 9.914 9.745 9.828 8,802,991 +0.11(+1.16%)
Dec 17, 2004 9.723 9.789 9.645 9.715 15,524,998 -0.01(-0.08%)
Dec 16, 2004 9.760 9.761 9.649 9.723 8,791,350 -0.05(-0.55%)
Dec 15, 2004 9.694 9.857 9.631 9.776 11,677,775 +0.10(+1.03%)
Dec 14, 2004 9.604 9.694 9.524 9.677 11,559,130 +0.09(+0.98%)
Dec 13, 2004 9.465 9.598 9.437 9.583 14,176,925 +0.12(+1.25%)
Dec 10, 2004 9.564 9.632 9.441 9.465 12,260,701 -0.10(-1.04%)
Dec 09, 2004 9.548 9.589 9.409 9.564 12,377,555 +0.00(+0.02%)
Dec 08, 2004 9.435 9.652 9.302 9.562 15,283,679 +0.10(+1.03%)
Dec 07, 2004 9.671 9.703 9.464 9.465 14,317,508 -0.21(-2.14%)
Dec 06, 2004 9.690 9.712 9.602 9.671 10,936,805 +0.01(+0.12%)
Dec 03, 2004 9.588 9.737 9.582 9.660 12,793,483 +0.06(+0.64%)
Dec 02, 2004 9.895 9.895 9.526 9.599 21,844,062 -0.37(-3.73%)
Dec 01, 2004 10.16 10.19 9.869 9.971 20,176,766 -0.19(-1.88%)
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%)
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.