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

ConocoPhillips (NY: COP )

121.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Nov 30, 2004 10.12 10.28 10.12 10.27 12,911,618 +0.11(+1.07%)
Nov 29, 2004 10.19 10.24 10.10 10.16 10,839,503 -0.04(-0.36%)
Nov 26, 2004 10.21 10.25 10.15 10.20 6,939,834 +0.05(+0.52%)
Nov 24, 2004 10.16 10.17 10.04 10.14 15,694,374 +0.02(+0.21%)
Nov 23, 2004 10.06 10.17 10.04 10.12 16,700,083 +0.09(+0.93%)
Nov 22, 2004 9.841 10.05 9.841 10.03 12,009,138 +0.16(+1.65%)
Nov 19, 2004 9.752 9.883 9.720 9.867 11,255,521 +0.13(+1.36%)
Nov 18, 2004 9.787 9.816 9.660 9.735 17,092,176 -0.05(-0.53%)
Nov 17, 2004 9.773 9.858 9.754 9.787 14,207,520 +0.07(+0.69%)
Nov 16, 2004 9.815 9.841 9.717 9.720 13,406,055 -0.04(-0.43%)
Nov 15, 2004 9.886 9.887 9.715 9.762 13,873,022 -0.16(-1.58%)
Nov 12, 2004 9.792 9.926 9.771 9.919 12,425,156 +0.13(+1.30%)
Nov 11, 2004 9.849 9.911 9.791 9.791 12,791,553 -0.06(-0.58%)
Nov 10, 2004 9.790 9.893 9.689 9.849 11,111,532 +0.09(+0.90%)
Nov 09, 2004 9.773 9.858 9.706 9.761 10,624,184 -0.03(-0.32%)
Nov 08, 2004 9.952 9.961 9.736 9.792 13,646,627 -0.18(-1.80%)
Nov 05, 2004 9.859 10.01 9.800 9.972 14,772,844 +0.11(+1.16%)
Nov 04, 2004 9.649 9.877 9.633 9.858 17,159,520 +0.21(+2.16%)
Nov 03, 2004 9.534 9.663 9.429 9.649 14,388,725 +0.23(+2.48%)
Nov 02, 2004 9.480 9.525 9.392 9.416 13,433,966 -0.06(-0.63%)
Nov 01, 2004 9.565 9.646 9.418 9.475 14,795,439 -0.04(-0.42%)
Oct 29, 2004 9.367 9.519 9.350 9.515 11,978,568 +0.15(+1.60%)
Oct 28, 2004 9.536 9.571 9.272 9.365 17,340,724 -0.22(-2.28%)
Oct 27, 2004 9.723 9.792 9.504 9.584 20,372,028 -0.17(-1.75%)
Oct 26, 2004 9.580 9.754 9.552 9.754 11,133,241 +0.17(+1.78%)
Oct 25, 2004 9.570 9.668 9.565 9.584 12,623,197 +0.01(+0.14%)
Oct 22, 2004 9.500 9.610 9.440 9.570 15,968,175 +0.12(+1.28%)
Oct 21, 2004 9.446 9.570 9.388 9.449 15,494,119 +0.02(+0.20%)
Oct 20, 2004 9.268 9.437 9.245 9.430 12,503,575 +0.18(+1.90%)
Oct 19, 2004 9.262 9.317 9.197 9.254 11,884,200 -0.02(-0.22%)
Oct 18, 2004 9.444 9.497 9.250 9.274 13,251,875 -0.20(-2.16%)
Oct 15, 2004 9.491 9.518 9.407 9.479 12,771,616 +0.08(+0.80%)
Oct 14, 2004 9.434 9.531 9.390 9.403 15,159,621 +0.03(+0.37%)
Oct 13, 2004 9.514 9.535 9.276 9.368 22,147,304 -0.27(-2.80%)
Oct 12, 2004 9.790 9.894 9.627 9.638 14,874,301 -0.20(-2.01%)
Oct 11, 2004 9.941 9.965 9.762 9.835 11,644,956 -0.10(-1.06%)
Oct 08, 2004 9.877 10.01 9.820 9.940 14,330,243 +0.11(+1.08%)
Oct 07, 2004 10.04 10.13 9.798 9.834 24,784,742 -0.19(-1.92%)
Oct 06, 2004 9.796 10.05 9.796 10.03 17,128,064 +0.24(+2.48%)
Oct 05, 2004 9.593 9.789 9.587 9.785 15,818,427 +0.23(+2.40%)
Oct 04, 2004 9.489 9.576 9.451 9.555 14,992,150 +0.07(+0.71%)
Oct 01, 2004 9.350 9.504 9.312 9.488 13,812,325 +0.14(+1.47%)
Sep 30, 2004 9.288 9.360 9.252 9.350 13,844,225 +0.14(+1.57%)
Sep 29, 2004 9.519 9.519 9.129 9.206 17,907,376 -0.19(-1.97%)
Sep 28, 2004 9.205 9.407 9.205 9.391 14,687,779 +0.24(+2.65%)
Sep 27, 2004 9.235 9.280 9.140 9.148 11,157,609 -0.07(-0.78%)
Sep 24, 2004 9.198 9.285 9.180 9.220 10,446,524 +0.06(+0.60%)
Sep 23, 2004 9.170 9.236 9.044 9.165 13,205,799 -0.03(-0.36%)
Sep 22, 2004 9.236 9.286 9.153 9.198 15,366,965 -0.08(-0.83%)
Sep 21, 2004 9.006 9.308 8.988 9.274 16,129,443 +0.31(+3.42%)
Sep 20, 2004 8.972 9.027 8.956 8.968 10,987,037 +0.04(+0.42%)
Sep 17, 2004 8.887 8.981 8.848 8.930 13,105,228 +0.09(+1.07%)
Sep 16, 2004 8.826 8.854 8.758 8.835 12,574,462 +0.01(+0.12%)
Sep 15, 2004 8.859 8.924 8.807 8.825 12,864,655 -0.02(-0.23%)
Sep 14, 2004 8.837 8.899 8.807 8.846 10,022,531 +0.07(+0.85%)
Sep 13, 2004 8.780 8.839 8.747 8.771 9,153,723 +0.00(+0.05%)
Sep 10, 2004 8.805 8.813 8.734 8.767 10,668,045 -0.04(-0.44%)
Sep 09, 2004 8.653 8.831 8.653 8.805 13,694,476 +0.15(+1.76%)
Sep 08, 2004 8.611 8.679 8.560 8.653 13,511,056 +0.04(+0.43%)
Sep 07, 2004 8.600 8.624 8.560 8.615 13,175,229 +0.02(+0.20%)
Sep 03, 2004 8.608 8.614 8.570 8.598 10,606,019 -0.01(-0.10%)
Sep 02, 2004 8.588 8.624 8.551 8.608 17,782,438 +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.