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

ConocoPhillips (NY: COP )

121.59 -0.32 (-0.26%)
Official Closing Price Updated: 4:10 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 (%)
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%)
Jan 03, 2005 9.787 9.787 9.470 9.492 14,452,523 -0.31(-3.13%)
Dec 31, 2004 9.783 9.823 9.761 9.799 6,191,090 +0.00(+0.05%)
Dec 30, 2004 9.833 9.896 9.792 9.795 6,400,650 -0.06(-0.60%)
Dec 29, 2004 9.790 9.879 9.746 9.853 7,225,154 +0.09(+0.88%)
Dec 28, 2004 9.736 9.812 9.736 9.768 8,341,624 +0.06(+0.58%)
Dec 27, 2004 9.836 9.862 9.711 9.711 8,993,784 -0.12(-1.26%)
Dec 23, 2004 9.811 9.895 9.799 9.835 6,186,217 +0.03(+0.26%)
Dec 22, 2004 9.952 9.982 9.680 9.809 13,012,632 -0.11(-1.15%)
Dec 21, 2004 9.982 9.983 9.864 9.923 9,718,160 -0.01(-0.08%)
Dec 20, 2004 9.875 10.02 9.848 9.931 8,711,122 +0.11(+1.16%)
Dec 17, 2004 9.825 9.892 9.746 9.817 15,362,978 -0.01(-0.08%)
Dec 16, 2004 9.862 9.864 9.751 9.825 8,699,603 -0.05(-0.55%)
Dec 15, 2004 9.796 9.961 9.733 9.879 11,555,905 +0.10(+1.03%)
Dec 14, 2004 9.706 9.796 9.624 9.779 11,438,498 +0.09(+0.98%)
Dec 13, 2004 9.565 9.699 9.536 9.684 14,028,974 +0.12(+1.25%)
Dec 10, 2004 9.665 9.734 9.541 9.565 12,132,747 -0.10(-1.04%)
Dec 09, 2004 9.649 9.690 9.508 9.665 12,248,382 +0.00(+0.02%)
Dec 08, 2004 9.534 9.754 9.400 9.663 15,124,177 +0.10(+1.03%)
Dec 07, 2004 9.773 9.805 9.563 9.565 14,168,089 -0.21(-2.14%)
Dec 06, 2004 9.792 9.814 9.703 9.773 10,822,668 +0.01(+0.12%)
Dec 03, 2004 9.689 9.840 9.683 9.762 12,659,969 +0.06(+0.64%)
Dec 02, 2004 9.999 9.999 9.627 9.700 21,616,094 -0.38(-3.73%)
Dec 01, 2004 10.27 10.29 9.973 10.08 19,966,200 -0.19(-1.88%)
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%)
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.