Skip to main content

ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 10.16 10.43 10.11 10.36 16,503,810 +0.20(+1.98%)
Jan 28, 2005 10.05 10.20 10.05 10.16 13,323,027 -0.00(-0.01%)
Jan 27, 2005 10.05 10.26 10.04 10.16 14,940,951 +0.06(+0.56%)
Jan 26, 2005 10.05 10.16 9.978 10.11 17,659,726 +0.18(+1.79%)
Jan 25, 2005 9.890 9.961 9.856 9.929 9,519,965 +0.05(+0.49%)
Jan 24, 2005 9.823 9.928 9.818 9.881 11,079,690 +0.13(+1.34%)
Jan 21, 2005 9.806 9.880 9.750 9.750 13,449,721 -0.05(-0.49%)
Jan 20, 2005 9.971 9.971 9.707 9.798 14,743,970 -0.17(-1.73%)
Jan 19, 2005 10.05 10.11 9.970 9.970 10,602,909 -0.09(-0.94%)
Jan 18, 2005 10.01 10.09 10.00 10.07 18,310,656 +0.12(+1.24%)
Jan 14, 2005 9.871 10.01 9.852 9.942 11,267,717 +0.05(+0.47%)
Jan 13, 2005 9.761 9.998 9.736 9.895 16,698,551 +0.15(+1.52%)
Jan 12, 2005 9.599 9.756 9.549 9.747 12,409,755 +0.19(+1.95%)
Jan 11, 2005 9.544 9.615 9.488 9.560 7,965,164 -0.00(-0.04%)
Jan 10, 2005 9.521 9.641 9.511 9.564 9,858,861 +0.09(+0.91%)
Jan 07, 2005 9.538 9.538 9.397 9.478 11,836,721 -0.06(-0.63%)
Jan 06, 2005 9.402 9.596 9.388 9.538 14,923,491 +0.14(+1.45%)
Jan 05, 2005 9.315 9.464 9.248 9.402 17,082,662 +0.07(+0.74%)
Jan 04, 2005 9.419 9.468 9.302 9.333 11,710,027 -0.06(-0.65%)
Jan 03, 2005 9.685 9.685 9.372 9.394 14,603,846 -0.30(-3.13%)
Dec 31, 2004 9.682 9.721 9.660 9.698 6,255,913 +0.00(+0.05%)
Dec 30, 2004 9.731 9.794 9.691 9.693 6,467,667 -0.06(-0.60%)
Dec 29, 2004 9.689 9.777 9.645 9.751 7,300,803 +0.08(+0.88%)
Dec 28, 2004 9.635 9.710 9.635 9.666 8,428,963 +0.06(+0.58%)
Dec 27, 2004 9.735 9.760 9.611 9.611 9,087,952 -0.12(-1.26%)
Dec 23, 2004 9.709 9.793 9.698 9.733 6,250,988 +0.03(+0.26%)
Dec 22, 2004 9.848 9.879 9.579 9.708 13,148,878 -0.11(-1.15%)
Dec 21, 2004 9.879 9.880 9.761 9.821 9,819,912 -0.01(-0.08%)
Dec 20, 2004 9.773 9.914 9.746 9.828 8,802,330 +0.11(+1.16%)
Dec 17, 2004 9.723 9.789 9.645 9.716 15,523,833 -0.01(-0.08%)
Dec 16, 2004 9.760 9.761 9.650 9.723 8,790,691 -0.05(-0.55%)
Dec 15, 2004 9.694 9.857 9.632 9.777 11,676,899 +0.10(+1.03%)
Dec 14, 2004 9.605 9.694 9.525 9.678 11,558,263 +0.09(+0.98%)
Dec 13, 2004 9.465 9.598 9.438 9.584 14,175,861 +0.12(+1.25%)
Dec 10, 2004 9.565 9.633 9.442 9.465 12,259,781 -0.10(-1.04%)
Dec 09, 2004 9.549 9.589 9.410 9.565 12,376,626 +0.00(+0.02%)
Dec 08, 2004 9.435 9.653 9.302 9.563 15,282,532 +0.10(+1.03%)
Dec 07, 2004 9.672 9.703 9.464 9.465 14,316,434 -0.21(-2.14%)
Dec 06, 2004 9.691 9.712 9.603 9.672 10,935,984 +0.01(+0.12%)
Dec 03, 2004 9.588 9.738 9.583 9.661 12,792,523 +0.06(+0.64%)
Dec 02, 2004 9.895 9.895 9.527 9.599 21,842,422 -0.37(-3.73%)
Dec 01, 2004 10.16 10.19 9.870 9.971 20,175,252 -0.19(-1.88%)
Nov 30, 2004 10.01 10.17 10.01 10.16 13,046,807 +0.11(+1.07%)
Nov 29, 2004 10.09 10.14 9.991 10.06 10,952,996 -0.04(-0.37%)
Nov 26, 2004 10.11 10.14 10.04 10.09 7,012,496 +0.05(+0.52%)
Nov 24, 2004 10.05 10.07 9.937 10.04 15,858,699 +0.02(+0.21%)
Nov 23, 2004 9.953 10.06 9.931 10.02 16,874,938 +0.09(+0.93%)
Nov 22, 2004 9.739 9.941 9.739 9.926 12,134,878 +0.16(+1.65%)
Nov 19, 2004 9.651 9.780 9.620 9.765 11,373,370 +0.13(+1.36%)
Nov 18, 2004 9.685 9.714 9.560 9.634 17,271,138 -0.05(-0.53%)
Nov 17, 2004 9.672 9.756 9.653 9.685 14,356,277 +0.07(+0.69%)
Nov 16, 2004 9.713 9.739 9.616 9.620 13,546,420 -0.04(-0.43%)
Nov 15, 2004 9.784 9.785 9.614 9.661 14,018,277 -0.16(-1.58%)
Nov 12, 2004 9.691 9.823 9.670 9.816 12,555,251 +0.13(+1.30%)
Nov 11, 2004 9.747 9.808 9.690 9.690 12,925,485 -0.06(-0.58%)
Nov 10, 2004 9.689 9.790 9.588 9.747 11,227,873 +0.09(+0.90%)
Nov 09, 2004 9.672 9.756 9.605 9.660 10,735,423 -0.03(-0.32%)
Nov 08, 2004 9.848 9.857 9.635 9.691 13,789,512 -0.18(-1.80%)
Nov 05, 2004 9.757 9.910 9.699 9.869 14,927,520 +0.11(+1.16%)
Nov 04, 2004 9.549 9.775 9.534 9.756 17,339,184 +0.21(+2.16%)
Nov 03, 2004 9.435 9.563 9.331 9.549 14,539,380 +0.23(+2.48%)
Nov 02, 2004 9.382 9.426 9.295 9.318 13,574,624 -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.