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

ConocoPhillips (NY: COP )

123.39 +0.33 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 10.29 10.56 10.23 10.49 16,306,159 +0.20(+1.98%)
Jan 28, 2005 10.17 10.33 10.17 10.29 13,163,469 -0.00(-0.01%)
Jan 27, 2005 10.17 10.38 10.16 10.29 14,762,017 +0.06(+0.56%)
Jan 26, 2005 10.17 10.28 10.10 10.23 17,448,232 +0.18(+1.79%)
Jan 25, 2005 10.01 10.08 9.976 10.05 9,405,953 +0.05(+0.49%)
Jan 24, 2005 9.942 10.05 9.937 10.00 10,946,999 +0.13(+1.34%)
Jan 21, 2005 9.925 10.000 9.868 9.868 13,288,646 -0.05(-0.49%)
Jan 20, 2005 10.09 10.09 9.824 9.917 14,567,395 -0.17(-1.73%)
Jan 19, 2005 10.17 10.23 10.09 10.09 10,475,927 -0.10(-0.94%)
Jan 18, 2005 10.14 10.21 10.12 10.19 18,091,366 +0.12(+1.24%)
Jan 14, 2005 9.990 10.13 9.971 10.06 11,132,774 +0.05(+0.47%)
Jan 13, 2005 9.880 10.12 9.854 10.02 16,498,568 +0.15(+1.52%)
Jan 12, 2005 9.716 9.874 9.665 9.865 12,261,134 +0.19(+1.95%)
Jan 11, 2005 9.659 9.732 9.603 9.676 7,869,773 -0.00(-0.04%)
Jan 10, 2005 9.637 9.758 9.627 9.680 9,740,790 +0.09(+0.91%)
Jan 07, 2005 9.654 9.654 9.511 9.593 11,694,964 -0.06(-0.63%)
Jan 06, 2005 9.516 9.712 9.502 9.654 14,744,766 +0.14(+1.45%)
Jan 05, 2005 9.428 9.579 9.360 9.516 16,878,080 +0.07(+0.74%)
Jan 04, 2005 9.533 9.582 9.415 9.446 11,569,787 -0.06(-0.65%)
Jan 03, 2005 9.803 9.803 9.485 9.508 14,428,949 -0.31(-3.13%)
Dec 31, 2004 9.799 9.839 9.777 9.815 6,180,992 +0.00(+0.05%)
Dec 30, 2004 9.849 9.912 9.808 9.811 6,390,209 -0.06(-0.60%)
Dec 29, 2004 9.806 9.896 9.762 9.870 7,213,368 +0.09(+0.88%)
Dec 28, 2004 9.752 9.828 9.752 9.784 8,328,017 +0.06(+0.58%)
Dec 27, 2004 9.853 9.879 9.727 9.727 8,979,114 -0.12(-1.26%)
Dec 23, 2004 9.827 9.911 9.815 9.851 6,176,126 +0.03(+0.26%)
Dec 22, 2004 9.968 9.998 9.695 9.825 12,991,406 -0.11(-1.15%)
Dec 21, 2004 9.998 10.000 9.880 9.940 9,702,308 -0.01(-0.08%)
Dec 20, 2004 9.891 10.03 9.864 9.948 8,696,913 +0.11(+1.16%)
Dec 17, 2004 9.841 9.908 9.762 9.833 15,337,918 -0.01(-0.08%)
Dec 16, 2004 9.879 9.880 9.767 9.841 8,685,412 -0.05(-0.55%)
Dec 15, 2004 9.812 9.977 9.749 9.896 11,537,055 +0.10(+1.03%)
Dec 14, 2004 9.721 9.812 9.640 9.795 11,419,840 +0.09(+0.98%)
Dec 13, 2004 9.580 9.715 9.552 9.700 14,006,090 +0.12(+1.25%)
Dec 10, 2004 9.681 9.750 9.556 9.580 12,112,957 -0.10(-1.04%)
Dec 09, 2004 9.665 9.706 9.524 9.681 12,228,403 +0.00(+0.02%)
Dec 08, 2004 9.550 9.770 9.415 9.678 15,099,507 +0.10(+1.03%)
Dec 07, 2004 9.789 9.821 9.579 9.580 14,144,979 -0.21(-2.14%)
Dec 06, 2004 9.808 9.830 9.719 9.789 10,805,014 +0.01(+0.12%)
Dec 03, 2004 9.704 9.856 9.699 9.778 12,639,319 +0.06(+0.64%)
Dec 02, 2004 10.02 10.02 9.642 9.716 21,580,834 -0.38(-3.73%)
Dec 01, 2004 10.29 10.31 9.989 10.09 19,933,632 -0.19(-1.88%)
Nov 30, 2004 10.13 10.30 10.13 10.29 12,890,557 +0.11(+1.07%)
Nov 29, 2004 10.21 10.26 10.11 10.18 10,821,822 -0.04(-0.37%)
Nov 26, 2004 10.23 10.27 10.17 10.21 6,928,514 +0.05(+0.52%)
Nov 24, 2004 10.17 10.19 10.06 10.16 15,668,774 +0.02(+0.21%)
Nov 23, 2004 10.07 10.18 10.05 10.14 16,672,843 +0.09(+0.93%)
Nov 22, 2004 9.857 10.06 9.857 10.05 11,989,549 +0.16(+1.65%)
Nov 19, 2004 9.768 9.899 9.736 9.883 11,237,162 +0.13(+1.36%)
Nov 18, 2004 9.803 9.832 9.676 9.751 17,064,296 -0.05(-0.53%)
Nov 17, 2004 9.789 9.874 9.770 9.803 14,184,345 +0.07(+0.69%)
Nov 16, 2004 9.831 9.857 9.733 9.736 13,384,187 -0.04(-0.43%)
Nov 15, 2004 9.902 9.903 9.730 9.778 13,850,393 -0.16(-1.58%)
Nov 12, 2004 9.808 9.942 9.787 9.935 12,404,889 +0.13(+1.30%)
Nov 11, 2004 9.865 9.927 9.807 9.807 12,770,688 -0.06(-0.58%)
Nov 10, 2004 9.806 9.909 9.704 9.865 11,093,407 +0.09(+0.90%)
Nov 09, 2004 9.789 9.874 9.721 9.777 10,606,854 -0.03(-0.32%)
Nov 08, 2004 9.968 9.977 9.752 9.808 13,624,367 -0.18(-1.80%)
Nov 05, 2004 9.875 10.03 9.816 9.988 14,748,747 +0.11(+1.16%)
Nov 04, 2004 9.665 9.893 9.649 9.874 17,131,530 +0.21(+2.16%)
Nov 03, 2004 9.550 9.678 9.444 9.665 14,365,255 +0.23(+2.48%)
Nov 02, 2004 9.495 9.541 9.407 9.431 13,412,053 -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.