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

ConocoPhillips (NY: COP )

121.66 -0.25 (-0.21%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 13, 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 (%)
Dec 31, 2004 9.784 9.824 9.762 9.800 6,190,625 +0.00(+0.05%)
Dec 30, 2004 9.834 9.897 9.793 9.795 6,400,169 -0.06(-0.60%)
Dec 29, 2004 9.791 9.880 9.747 9.854 7,224,611 +0.09(+0.88%)
Dec 28, 2004 9.737 9.812 9.737 9.768 8,340,997 +0.06(+0.58%)
Dec 27, 2004 9.837 9.863 9.712 9.712 8,993,108 -0.12(-1.26%)
Dec 23, 2004 9.811 9.896 9.800 9.836 6,185,752 +0.03(+0.26%)
Dec 22, 2004 9.952 9.983 9.680 9.810 13,011,654 -0.11(-1.15%)
Dec 21, 2004 9.983 9.984 9.864 9.924 9,717,430 -0.01(-0.08%)
Dec 20, 2004 9.876 10.02 9.849 9.932 8,710,468 +0.11(+1.16%)
Dec 17, 2004 9.826 9.893 9.747 9.818 15,361,824 -0.01(-0.08%)
Dec 16, 2004 9.863 9.864 9.751 9.826 8,698,949 -0.05(-0.55%)
Dec 15, 2004 9.797 9.961 9.733 9.880 11,555,037 +0.10(+1.03%)
Dec 14, 2004 9.706 9.797 9.625 9.780 11,437,639 +0.09(+0.98%)
Dec 13, 2004 9.565 9.700 9.537 9.685 14,027,920 +0.12(+1.25%)
Dec 10, 2004 9.666 9.735 9.542 9.565 12,131,836 -0.10(-1.04%)
Dec 09, 2004 9.650 9.691 9.509 9.666 12,247,462 +0.00(+0.02%)
Dec 08, 2004 9.535 9.755 9.400 9.663 15,123,041 +0.10(+1.03%)
Dec 07, 2004 9.774 9.806 9.564 9.565 14,167,025 -0.21(-2.14%)
Dec 06, 2004 9.793 9.815 9.704 9.774 10,821,855 +0.01(+0.12%)
Dec 03, 2004 9.689 9.841 9.684 9.763 12,659,018 +0.06(+0.64%)
Dec 02, 2004 10.000 10.000 9.627 9.701 21,614,470 -0.38(-3.73%)
Dec 01, 2004 10.27 10.30 9.974 10.08 19,964,700 -0.19(-1.88%)
Nov 30, 2004 10.12 10.28 10.12 10.27 12,910,648 +0.11(+1.07%)
Nov 29, 2004 10.19 10.24 10.10 10.16 10,838,689 -0.04(-0.36%)
Nov 26, 2004 10.21 10.25 10.15 10.20 6,939,312 +0.05(+0.52%)
Nov 24, 2004 10.16 10.17 10.04 10.15 15,693,195 +0.02(+0.21%)
Nov 23, 2004 10.06 10.17 10.04 10.12 16,698,829 +0.09(+0.93%)
Nov 22, 2004 9.842 10.05 9.842 10.03 12,008,236 +0.16(+1.65%)
Nov 19, 2004 9.753 9.884 9.721 9.868 11,254,676 +0.13(+1.36%)
Nov 18, 2004 9.788 9.817 9.661 9.736 17,090,892 -0.05(-0.53%)
Nov 17, 2004 9.774 9.859 9.755 9.788 14,206,453 +0.07(+0.69%)
Nov 16, 2004 9.816 9.842 9.718 9.721 13,405,047 -0.04(-0.43%)
Nov 15, 2004 9.887 9.888 9.715 9.763 13,871,980 -0.16(-1.58%)
Nov 12, 2004 9.793 9.926 9.772 9.920 12,424,223 +0.13(+1.30%)
Nov 11, 2004 9.850 9.912 9.792 9.792 12,790,592 -0.06(-0.58%)
Nov 10, 2004 9.791 9.894 9.689 9.850 11,110,697 +0.09(+0.90%)
Nov 09, 2004 9.774 9.859 9.706 9.762 10,623,386 -0.03(-0.32%)
Nov 08, 2004 9.952 9.961 9.737 9.793 13,645,602 -0.18(-1.80%)
Nov 05, 2004 9.860 10.01 9.801 9.973 14,771,734 +0.11(+1.16%)
Nov 04, 2004 9.650 9.878 9.634 9.859 17,158,230 +0.21(+2.16%)
Nov 03, 2004 9.535 9.663 9.430 9.650 14,387,644 +0.23(+2.48%)
Nov 02, 2004 9.481 9.526 9.393 9.416 13,432,957 -0.06(-0.63%)
Nov 01, 2004 9.565 9.646 9.419 9.476 14,794,328 -0.04(-0.42%)
Oct 29, 2004 9.368 9.520 9.351 9.516 11,977,668 +0.15(+1.60%)
Oct 28, 2004 9.537 9.572 9.273 9.365 17,339,422 -0.22(-2.28%)
Oct 27, 2004 9.723 9.793 9.504 9.584 20,370,498 -0.17(-1.75%)
Oct 26, 2004 9.581 9.755 9.553 9.755 11,132,405 +0.17(+1.78%)
Oct 25, 2004 9.571 9.669 9.565 9.584 12,622,248 +0.01(+0.14%)
Oct 22, 2004 9.501 9.610 9.441 9.571 15,966,976 +0.12(+1.28%)
Oct 21, 2004 9.447 9.571 9.389 9.450 15,492,955 +0.02(+0.20%)
Oct 20, 2004 9.268 9.438 9.246 9.431 12,502,635 +0.18(+1.90%)
Oct 19, 2004 9.263 9.318 9.197 9.255 11,883,307 -0.02(-0.22%)
Oct 18, 2004 9.444 9.498 9.250 9.275 13,250,880 -0.20(-2.15%)
Oct 15, 2004 9.492 9.519 9.407 9.479 12,770,657 +0.08(+0.80%)
Oct 14, 2004 9.434 9.531 9.390 9.404 15,158,482 +0.03(+0.37%)
Oct 13, 2004 9.514 9.536 9.276 9.369 22,145,640 -0.27(-2.80%)
Oct 12, 2004 9.791 9.895 9.627 9.639 14,873,183 -0.20(-2.01%)
Oct 11, 2004 9.942 9.966 9.763 9.836 11,644,082 -0.10(-1.06%)
Oct 08, 2004 9.878 10.02 9.820 9.941 14,329,167 +0.11(+1.08%)
Oct 07, 2004 10.04 10.13 9.799 9.835 24,782,880 -0.19(-1.92%)
Oct 06, 2004 9.797 10.05 9.797 10.03 17,126,776 +0.24(+2.48%)
Oct 05, 2004 9.593 9.790 9.588 9.785 15,817,238 +0.23(+2.40%)
Oct 04, 2004 9.490 9.577 9.451 9.556 14,991,024 +0.07(+0.71%)
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.