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

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 9.382 9.535 9.365 9.530 11,959,029 +0.15(+1.60%)
Oct 28, 2004 9.552 9.587 9.287 9.380 17,312,438 -0.22(-2.28%)
Oct 27, 2004 9.738 9.808 9.519 9.599 20,338,798 -0.17(-1.75%)
Oct 26, 2004 9.596 9.770 9.568 9.770 11,115,081 +0.17(+1.78%)
Oct 25, 2004 9.586 9.684 9.580 9.599 12,602,606 +0.01(+0.14%)
Oct 22, 2004 9.516 9.625 9.456 9.586 15,942,129 +0.12(+1.28%)
Oct 21, 2004 9.461 9.586 9.404 9.465 15,468,845 +0.02(+0.20%)
Oct 20, 2004 9.283 9.452 9.260 9.446 12,483,179 +0.18(+1.90%)
Oct 19, 2004 9.277 9.333 9.212 9.269 11,864,815 -0.02(-0.22%)
Oct 18, 2004 9.459 9.512 9.265 9.290 13,230,259 -0.20(-2.15%)
Oct 15, 2004 9.507 9.534 9.422 9.494 12,750,784 +0.08(+0.80%)
Oct 14, 2004 9.449 9.546 9.405 9.418 15,134,893 +0.04(+0.37%)
Oct 13, 2004 9.529 9.551 9.291 9.383 22,111,178 -0.27(-2.80%)
Oct 12, 2004 9.806 9.910 9.642 9.654 14,850,038 -0.20(-2.01%)
Oct 11, 2004 9.958 9.981 9.778 9.851 11,625,962 -0.11(-1.06%)
Oct 08, 2004 9.893 10.03 9.836 9.957 14,306,868 +0.11(+1.08%)
Oct 07, 2004 10.06 10.15 9.814 9.850 24,744,314 -0.19(-1.92%)
Oct 06, 2004 9.812 10.07 9.812 10.04 17,100,124 +0.24(+2.48%)
Oct 05, 2004 9.608 9.805 9.603 9.801 15,792,624 +0.23(+2.40%)
Oct 04, 2004 9.504 9.591 9.466 9.571 14,967,696 +0.07(+0.71%)
Oct 01, 2004 9.365 9.519 9.327 9.503 13,789,795 +0.14(+1.47%)
Sep 30, 2004 9.303 9.376 9.267 9.365 13,821,642 +0.14(+1.57%)
Sep 29, 2004 9.535 9.535 9.144 9.221 17,878,168 -0.19(-1.97%)
Sep 28, 2004 9.220 9.422 9.220 9.406 14,663,821 +0.24(+2.65%)
Sep 27, 2004 9.250 9.295 9.155 9.163 11,139,409 -0.07(-0.78%)
Sep 24, 2004 9.213 9.300 9.195 9.235 10,429,484 +0.06(+0.60%)
Sep 23, 2004 9.185 9.251 9.059 9.180 13,184,258 -0.03(-0.36%)
Sep 22, 2004 9.251 9.301 9.168 9.213 15,341,899 -0.08(-0.83%)
Sep 21, 2004 9.021 9.324 9.003 9.290 16,103,133 +0.31(+3.42%)
Sep 20, 2004 8.987 9.042 8.971 8.982 10,969,115 +0.04(+0.42%)
Sep 17, 2004 8.902 8.996 8.862 8.945 13,083,851 +0.09(+1.07%)
Sep 16, 2004 8.841 8.868 8.772 8.850 12,553,951 +0.01(+0.12%)
Sep 15, 2004 8.874 8.938 8.822 8.840 12,843,671 -0.02(-0.23%)
Sep 14, 2004 8.851 8.913 8.822 8.860 10,006,183 +0.07(+0.85%)
Sep 13, 2004 8.795 8.853 8.762 8.785 9,138,791 +0.00(+0.05%)
Sep 10, 2004 8.819 8.827 8.748 8.781 10,650,644 -0.04(-0.44%)
Sep 09, 2004 8.667 8.845 8.667 8.819 13,672,138 +0.15(+1.76%)
Sep 08, 2004 8.625 8.693 8.574 8.667 13,489,017 +0.04(+0.43%)
Sep 07, 2004 8.614 8.639 8.574 8.629 13,153,738 +0.02(+0.20%)
Sep 03, 2004 8.622 8.628 8.584 8.613 10,588,719 -0.01(-0.10%)
Sep 02, 2004 8.602 8.639 8.565 8.622 17,753,432 +0.06(+0.69%)
Sep 01, 2004 8.414 8.567 8.384 8.563 12,725,129 +0.15(+1.77%)
Aug 31, 2004 8.278 8.416 8.278 8.414 8,205,936 +0.14(+1.71%)
Aug 30, 2004 8.314 8.368 8.241 8.272 9,505,475 -0.02(-0.20%)
Aug 27, 2004 8.272 8.333 8.226 8.289 8,164,801 +0.07(+0.87%)
Aug 26, 2004 8.146 8.236 8.057 8.218 14,737,247 +0.07(+0.89%)
Aug 25, 2004 8.162 8.241 8.128 8.146 14,272,810 -0.03(-0.40%)
Aug 24, 2004 8.306 8.306 8.133 8.178 14,486,008 -0.13(-1.54%)
Aug 23, 2004 8.365 8.443 8.298 8.306 8,109,953 -0.08(-0.92%)
Aug 20, 2004 8.393 8.483 8.357 8.383 11,644,981 +0.02(+0.27%)
Aug 19, 2004 8.275 8.381 8.258 8.360 14,567,838 +0.09(+1.11%)
Aug 18, 2004 8.280 8.331 8.210 8.269 13,422,227 +0.09(+1.06%)
Aug 17, 2004 8.393 8.394 8.165 8.182 14,532,894 -0.21(-2.53%)
Aug 16, 2004 8.325 8.405 8.281 8.394 8,427,539 +0.09(+1.08%)
Aug 13, 2004 8.209 8.365 8.209 8.305 9,045,019 +0.10(+1.24%)
Aug 12, 2004 8.280 8.337 8.203 8.203 9,933,200 -0.08(-0.93%)
Aug 11, 2004 8.390 8.401 8.195 8.280 16,353,487 -0.11(-1.31%)
Aug 10, 2004 8.529 8.529 8.359 8.390 13,498,306 -0.10(-1.16%)
Aug 09, 2004 8.360 8.550 8.360 8.488 10,449,830 +0.13(+1.58%)
Aug 06, 2004 8.557 8.584 8.328 8.356 13,390,822 -0.22(-2.61%)
Aug 05, 2004 8.704 8.723 8.553 8.580 12,825,978 -0.09(-1.04%)
Aug 04, 2004 8.913 8.920 8.654 8.670 12,953,809 -0.26(-2.95%)
Aug 03, 2004 8.951 9.035 8.934 8.934 10,156,129 +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.