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

ConocoPhillips (NY: COP )

122.58 -0.03 (-0.02%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 10, 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 16,304,935 +0.20(+1.98%)
Jan 28, 2005 10.17 10.33 10.17 10.29 13,162,481 -0.00(-0.01%)
Jan 27, 2005 10.17 10.38 10.16 10.29 14,760,908 +0.06(+0.56%)
Jan 26, 2005 10.17 10.28 10.10 10.23 17,446,922 +0.18(+1.79%)
Jan 25, 2005 10.01 10.08 9.977 10.05 9,405,247 +0.05(+0.49%)
Jan 24, 2005 9.943 10.05 9.938 10.00 10,946,177 +0.13(+1.34%)
Jan 21, 2005 9.926 10.00 9.869 9.869 13,287,648 -0.05(-0.49%)
Jan 20, 2005 10.09 10.09 9.825 9.918 14,566,302 -0.17(-1.72%)
Jan 19, 2005 10.17 10.23 10.09 10.09 10,475,141 -0.10(-0.94%)
Jan 18, 2005 10.14 10.22 10.12 10.19 18,090,008 +0.12(+1.24%)
Jan 14, 2005 9.991 10.13 9.972 10.06 11,131,938 +0.05(+0.47%)
Jan 13, 2005 9.880 10.12 9.854 10.02 16,497,330 +0.15(+1.52%)
Jan 12, 2005 9.717 9.875 9.666 9.866 12,260,214 +0.19(+1.95%)
Jan 11, 2005 9.660 9.732 9.603 9.677 7,869,182 -0.00(-0.04%)
Jan 10, 2005 9.637 9.758 9.627 9.680 9,740,059 +0.09(+0.91%)
Jan 07, 2005 9.654 9.654 9.512 9.593 11,694,086 -0.06(-0.63%)
Jan 06, 2005 9.516 9.713 9.503 9.654 14,743,659 +0.14(+1.45%)
Jan 05, 2005 9.428 9.580 9.360 9.516 16,876,812 +0.07(+0.74%)
Jan 04, 2005 9.533 9.583 9.416 9.446 11,568,918 -0.06(-0.65%)
Jan 03, 2005 9.804 9.804 9.486 9.509 14,427,866 -0.31(-3.13%)
Dec 31, 2004 9.800 9.840 9.778 9.816 6,180,528 +0.00(+0.05%)
Dec 30, 2004 9.850 9.913 9.809 9.811 6,389,730 -0.06(-0.60%)
Dec 29, 2004 9.807 9.896 9.763 9.870 7,212,827 +0.09(+0.88%)
Dec 28, 2004 9.753 9.828 9.753 9.784 8,327,392 +0.06(+0.58%)
Dec 27, 2004 9.853 9.879 9.728 9.728 8,978,440 -0.12(-1.26%)
Dec 23, 2004 9.827 9.912 9.816 9.852 6,175,662 +0.03(+0.26%)
Dec 22, 2004 9.969 9.999 9.696 9.826 12,990,431 -0.11(-1.15%)
Dec 21, 2004 9.999 10.00 9.880 9.940 9,701,580 -0.01(-0.08%)
Dec 20, 2004 9.892 10.04 9.865 9.948 8,696,260 +0.11(+1.16%)
Dec 17, 2004 9.842 9.909 9.763 9.834 15,336,767 -0.01(-0.08%)
Dec 16, 2004 9.879 9.880 9.767 9.842 8,684,761 -0.05(-0.55%)
Dec 15, 2004 9.813 9.978 9.749 9.896 11,536,189 +0.10(+1.03%)
Dec 14, 2004 9.722 9.813 9.641 9.796 11,418,983 +0.09(+0.98%)
Dec 13, 2004 9.581 9.715 9.553 9.701 14,005,039 +0.12(+1.25%)
Dec 10, 2004 9.681 9.750 9.557 9.581 12,112,048 -0.10(-1.04%)
Dec 09, 2004 9.666 9.706 9.524 9.681 12,227,485 +0.00(+0.02%)
Dec 08, 2004 9.550 9.771 9.416 9.679 15,098,374 +0.10(+1.03%)
Dec 07, 2004 9.790 9.822 9.580 9.581 14,143,917 -0.21(-2.14%)
Dec 06, 2004 9.809 9.831 9.720 9.790 10,804,203 +0.01(+0.12%)
Dec 03, 2004 9.705 9.857 9.700 9.779 12,638,370 +0.06(+0.64%)
Dec 02, 2004 10.02 10.02 9.643 9.717 21,579,214 -0.38(-3.73%)
Dec 01, 2004 10.29 10.31 9.990 10.09 19,932,136 -0.19(-1.88%)
Nov 30, 2004 10.13 10.30 10.13 10.29 12,889,589 +0.11(+1.07%)
Nov 29, 2004 10.21 10.26 10.11 10.18 10,821,010 -0.04(-0.37%)
Nov 26, 2004 10.23 10.27 10.17 10.22 6,927,994 +0.05(+0.52%)
Nov 24, 2004 10.17 10.19 10.06 10.16 15,667,598 +0.02(+0.21%)
Nov 23, 2004 10.07 10.18 10.05 10.14 16,671,591 +0.09(+0.93%)
Nov 22, 2004 9.858 10.06 9.858 10.05 11,988,649 +0.16(+1.65%)
Nov 19, 2004 9.769 9.900 9.737 9.884 11,236,318 +0.13(+1.36%)
Nov 18, 2004 9.804 9.833 9.677 9.752 17,063,016 -0.05(-0.53%)
Nov 17, 2004 9.790 9.875 9.771 9.804 14,183,281 +0.07(+0.68%)
Nov 16, 2004 9.832 9.858 9.733 9.737 13,383,182 -0.04(-0.43%)
Nov 15, 2004 9.903 9.904 9.731 9.779 13,849,354 -0.16(-1.58%)
Nov 12, 2004 9.809 9.943 9.788 9.936 12,403,957 +0.13(+1.30%)
Nov 11, 2004 9.866 9.928 9.808 9.808 12,769,729 -0.06(-0.58%)
Nov 10, 2004 9.807 9.910 9.705 9.866 11,092,575 +0.09(+0.90%)
Nov 09, 2004 9.790 9.875 9.722 9.778 10,606,058 -0.03(-0.32%)
Nov 08, 2004 9.969 9.978 9.753 9.809 13,623,345 -0.18(-1.80%)
Nov 05, 2004 9.876 10.03 9.817 9.989 14,747,640 +0.11(+1.16%)
Nov 04, 2004 9.666 9.894 9.650 9.875 17,130,244 +0.21(+2.16%)
Nov 03, 2004 9.550 9.679 9.445 9.666 14,364,176 +0.23(+2.48%)
Nov 02, 2004 9.496 9.541 9.408 9.432 13,411,046 -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.