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

ConocoPhillips (NY: COP )

119.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Oct 01, 2004 9.351 9.504 9.312 9.488 13,811,288 +0.14(+1.47%)
Sep 30, 2004 9.289 9.361 9.253 9.351 13,843,185 +0.14(+1.57%)
Sep 29, 2004 9.520 9.520 9.130 9.206 17,906,032 -0.19(-1.97%)
Sep 28, 2004 9.205 9.407 9.205 9.391 14,686,676 +0.24(+2.65%)
Sep 27, 2004 9.236 9.281 9.141 9.149 11,156,770 -0.07(-0.78%)
Sep 24, 2004 9.198 9.285 9.180 9.221 10,445,739 +0.06(+0.60%)
Sep 23, 2004 9.170 9.237 9.045 9.166 13,204,807 -0.03(-0.36%)
Sep 22, 2004 9.237 9.286 9.153 9.198 15,365,811 -0.08(-0.83%)
Sep 21, 2004 9.007 9.309 8.989 9.275 16,128,231 +0.31(+3.42%)
Sep 20, 2004 8.973 9.028 8.957 8.968 10,986,211 +0.04(+0.42%)
Sep 17, 2004 8.888 8.982 8.849 8.931 13,104,243 +0.09(+1.07%)
Sep 16, 2004 8.827 8.854 8.758 8.836 12,573,517 +0.01(+0.12%)
Sep 15, 2004 8.860 8.924 8.808 8.826 12,863,689 -0.02(-0.23%)
Sep 14, 2004 8.837 8.899 8.808 8.846 10,021,778 +0.07(+0.85%)
Sep 13, 2004 8.781 8.840 8.748 8.772 9,153,035 +0.00(+0.05%)
Sep 10, 2004 8.806 8.814 8.735 8.767 10,667,244 -0.04(-0.44%)
Sep 09, 2004 8.653 8.832 8.653 8.806 13,693,447 +0.15(+1.76%)
Sep 08, 2004 8.612 8.679 8.561 8.653 13,510,041 +0.04(+0.43%)
Sep 07, 2004 8.600 8.625 8.561 8.616 13,174,239 +0.02(+0.20%)
Sep 03, 2004 8.608 8.615 8.571 8.599 10,605,223 -0.01(-0.10%)
Sep 02, 2004 8.589 8.625 8.552 8.608 17,781,102 +0.06(+0.69%)
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.