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

ConocoPhillips (NY: COP )

119.83 -0.87 (-0.72%)
Official Closing 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 (%)
Mar 31, 2005 11.90 12.18 11.90 12.17 22,139,772 +0.27(+2.29%)
Mar 30, 2005 11.79 11.93 11.54 11.90 23,028,960 +0.20(+1.74%)
Mar 29, 2005 11.84 11.99 11.68 11.70 16,310,205 -0.18(-1.54%)
Mar 28, 2005 11.83 11.95 11.76 11.88 13,706,881 +0.05(+0.44%)
Mar 24, 2005 11.91 12.03 11.69 11.83 15,680,197 -0.03(-0.29%)
Mar 23, 2005 11.91 11.99 11.74 11.86 24,130,810 -0.22(-1.80%)
Mar 22, 2005 12.30 12.47 12.06 12.08 19,751,324 -0.23(-1.90%)
Mar 21, 2005 12.44 12.48 12.19 12.31 17,174,582 -0.13(-1.04%)
Mar 18, 2005 12.53 12.53 12.20 12.44 28,635,234 +0.26(+2.11%)
Mar 17, 2005 12.10 12.28 12.09 12.19 16,871,098 +0.16(+1.37%)
Mar 16, 2005 11.77 12.24 11.76 12.02 19,728,728 +0.20(+1.72%)
Mar 15, 2005 11.99 12.13 11.79 11.82 15,910,137 -0.18(-1.50%)
Mar 14, 2005 11.92 12.03 11.74 12.00 15,532,220 +0.08(+0.67%)
Mar 11, 2005 11.83 12.10 11.83 11.92 15,538,423 +0.00(+0.03%)
Mar 10, 2005 11.94 11.99 11.63 11.91 27,955,162 -0.12(-0.98%)
Mar 09, 2005 12.39 12.60 12.01 12.03 26,311,470 -0.34(-2.75%)
Mar 08, 2005 12.62 12.65 12.27 12.37 26,211,342 -0.25(-1.96%)
Mar 07, 2005 12.59 12.70 12.39 12.62 15,326,648 -0.05(-0.36%)
Mar 04, 2005 12.48 12.74 12.43 12.66 16,228,685 +0.18(+1.46%)
Mar 03, 2005 12.41 12.59 12.26 12.48 22,887,630 +0.12(+1.00%)
Mar 02, 2005 12.15 12.39 12.08 12.36 22,242,558 +0.11(+0.92%)
Mar 01, 2005 12.58 12.58 12.22 12.24 23,009,024 -0.27(-2.16%)
Feb 28, 2005 12.70 12.84 12.10 12.51 28,612,638 -0.16(-1.27%)
Feb 25, 2005 12.43 12.86 12.43 12.68 32,906,172 +0.24(+1.94%)
Feb 24, 2005 12.10 12.45 12.10 12.43 24,069,226 +0.34(+2.78%)
Feb 23, 2005 11.85 12.13 11.82 12.10 17,658,830 +0.14(+1.18%)
Feb 22, 2005 12.02 12.23 11.92 11.96 22,019,264 -0.03(-0.28%)
Feb 18, 2005 11.75 12.06 11.71 11.99 22,377,686 +0.25(+2.16%)
Feb 17, 2005 11.76 11.87 11.68 11.74 19,406,194 -0.04(-0.30%)
Feb 16, 2005 11.44 11.79 11.42 11.77 17,696,488 +0.33(+2.89%)
Feb 15, 2005 11.39 11.45 11.31 11.44 10,139,051 +0.05(+0.41%)
Feb 14, 2005 11.24 11.47 11.24 11.39 16,759,451 +0.22(+1.95%)
Feb 11, 2005 11.16 11.32 11.09 11.18 14,378,092 -0.05(-0.43%)
Feb 10, 2005 10.97 11.25 10.95 11.23 11,541,727 +0.29(+2.70%)
Feb 09, 2005 10.90 10.99 10.80 10.93 11,590,905 +0.02(+0.17%)
Feb 08, 2005 10.83 10.93 10.78 10.91 10,953,365 +0.07(+0.63%)
Feb 07, 2005 10.86 10.91 10.75 10.84 12,768,072 -0.01(-0.14%)
Feb 04, 2005 10.83 10.87 10.73 10.86 13,775,110 +0.04(+0.39%)
Feb 03, 2005 10.72 10.85 10.66 10.82 11,207,229 +0.09(+0.81%)
Feb 02, 2005 10.68 10.79 10.66 10.73 13,432,194 +0.05(+0.50%)
Feb 01, 2005 10.54 10.69 10.54 10.68 17,508,638 +0.21(+1.96%)
Jan 31, 2005 10.27 10.54 10.21 10.47 16,332,800 +0.20(+1.98%)
Jan 28, 2005 10.16 10.31 10.15 10.27 13,184,976 -0.00(-0.01%)
Jan 27, 2005 10.16 10.36 10.14 10.27 14,786,135 +0.06(+0.56%)
Jan 26, 2005 10.16 10.26 10.08 10.21 17,476,738 +0.18(+1.79%)
Jan 25, 2005 9.993 10.07 9.960 10.03 9,421,321 +0.05(+0.49%)
Jan 24, 2005 9.926 10.03 9.921 9.984 10,964,885 +0.13(+1.34%)
Jan 21, 2005 9.909 9.983 9.852 9.852 13,310,357 -0.05(-0.49%)
Jan 20, 2005 10.08 10.08 9.808 9.901 14,591,196 -0.17(-1.72%)
Jan 19, 2005 10.15 10.21 10.07 10.07 10,493,043 -0.10(-0.94%)
Jan 18, 2005 10.12 10.20 10.11 10.17 18,120,924 +0.12(+1.24%)
Jan 14, 2005 9.974 10.12 9.955 10.05 11,150,963 +0.05(+0.47%)
Jan 13, 2005 9.864 10.10 9.838 9.999 16,525,524 +0.15(+1.52%)
Jan 12, 2005 9.700 9.858 9.649 9.849 12,281,167 +0.19(+1.95%)
Jan 11, 2005 9.644 9.716 9.587 9.660 7,882,630 -0.00(-0.04%)
Jan 10, 2005 9.621 9.742 9.611 9.664 9,756,705 +0.09(+0.91%)
Jan 07, 2005 9.638 9.638 9.496 9.577 11,714,071 -0.06(-0.63%)
Jan 06, 2005 9.500 9.697 9.487 9.638 14,768,856 +0.14(+1.45%)
Jan 05, 2005 9.412 9.563 9.344 9.500 16,905,656 +0.07(+0.74%)
Jan 04, 2005 9.517 9.567 9.400 9.430 11,588,690 -0.06(-0.65%)
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.