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: 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 (%)
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%)
Sep 01, 2004 8.400 8.553 8.371 8.549 12,745,920 +0.15(+1.77%)
Aug 31, 2004 8.264 8.402 8.264 8.400 8,219,344 +0.14(+1.71%)
Aug 30, 2004 8.301 8.355 8.227 8.259 9,521,006 -0.02(-0.20%)
Aug 27, 2004 8.259 8.320 8.213 8.276 8,178,140 +0.07(+0.87%)
Aug 26, 2004 8.132 8.223 8.044 8.205 14,761,325 +0.07(+0.89%)
Aug 25, 2004 8.148 8.227 8.114 8.132 14,296,129 -0.03(-0.40%)
Aug 24, 2004 8.293 8.293 8.120 8.165 14,509,676 -0.13(-1.54%)
Aug 23, 2004 8.351 8.429 8.285 8.293 8,123,203 -0.08(-0.92%)
Aug 20, 2004 8.380 8.469 8.343 8.369 11,664,007 +0.02(+0.27%)
Aug 19, 2004 8.261 8.367 8.244 8.347 14,591,639 +0.09(+1.11%)
Aug 18, 2004 8.267 8.317 8.197 8.255 13,444,156 +0.09(+1.06%)
Aug 17, 2004 8.380 8.381 8.152 8.168 14,556,639 -0.21(-2.53%)
Aug 16, 2004 8.312 8.391 8.268 8.381 8,441,309 +0.09(+1.08%)
Aug 13, 2004 8.196 8.351 8.196 8.292 9,059,797 +0.10(+1.24%)
Aug 12, 2004 8.267 8.323 8.190 8.190 9,949,429 -0.08(-0.93%)
Aug 11, 2004 8.376 8.387 8.182 8.267 16,380,206 -0.11(-1.31%)
Aug 10, 2004 8.515 8.515 8.346 8.376 13,520,360 -0.10(-1.16%)
Aug 09, 2004 8.347 8.536 8.347 8.474 10,466,904 +0.13(+1.58%)
Aug 06, 2004 8.543 8.570 8.314 8.342 13,412,700 -0.22(-2.61%)
Aug 05, 2004 8.690 8.709 8.539 8.566 12,846,934 -0.09(-1.04%)
Aug 04, 2004 8.899 8.905 8.640 8.656 12,974,973 -0.26(-2.95%)
Aug 03, 2004 8.936 9.021 8.919 8.919 10,172,723 +0.01(+0.15%)
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.