ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 10.01 10.17 10.01 10.16 13,046,807 +0.11(+1.07%)
Nov 29, 2004 10.09 10.14 9.991 10.06 10,952,996 -0.04(-0.37%)
Nov 26, 2004 10.11 10.14 10.04 10.09 7,012,496 +0.05(+0.52%)
Nov 24, 2004 10.05 10.07 9.937 10.04 15,858,699 +0.02(+0.21%)
Nov 23, 2004 9.953 10.06 9.931 10.02 16,874,938 +0.09(+0.93%)
Nov 22, 2004 9.739 9.941 9.739 9.926 12,134,878 +0.16(+1.65%)
Nov 19, 2004 9.651 9.780 9.620 9.765 11,373,370 +0.13(+1.36%)
Nov 18, 2004 9.685 9.714 9.560 9.634 17,271,138 -0.05(-0.53%)
Nov 17, 2004 9.672 9.756 9.653 9.685 14,356,277 +0.07(+0.69%)
Nov 16, 2004 9.713 9.739 9.616 9.620 13,546,420 -0.04(-0.43%)
Nov 15, 2004 9.784 9.785 9.614 9.661 14,018,277 -0.16(-1.58%)
Nov 12, 2004 9.691 9.823 9.670 9.816 12,555,251 +0.13(+1.30%)
Nov 11, 2004 9.747 9.808 9.690 9.690 12,925,485 -0.06(-0.58%)
Nov 10, 2004 9.689 9.790 9.588 9.747 11,227,873 +0.09(+0.90%)
Nov 09, 2004 9.672 9.756 9.605 9.660 10,735,423 -0.03(-0.32%)
Nov 08, 2004 9.848 9.857 9.635 9.691 13,789,512 -0.18(-1.80%)
Nov 05, 2004 9.757 9.910 9.699 9.869 14,927,520 +0.11(+1.16%)
Nov 04, 2004 9.549 9.775 9.534 9.756 17,339,184 +0.21(+2.16%)
Nov 03, 2004 9.435 9.563 9.331 9.549 14,539,380 +0.23(+2.48%)
Nov 02, 2004 9.382 9.426 9.295 9.318 13,574,624 -0.06(-0.63%)
Nov 01, 2004 9.465 9.546 9.320 9.377 14,950,352 -0.04(-0.42%)
Oct 29, 2004 9.270 9.421 9.253 9.416 12,103,988 +0.15(+1.60%)
Oct 28, 2004 9.438 9.472 9.176 9.268 17,522,288 -0.22(-2.28%)
Oct 27, 2004 9.622 9.691 9.405 9.484 20,585,330 -0.17(-1.75%)
Oct 26, 2004 9.481 9.653 9.453 9.653 11,249,810 +0.17(+1.78%)
Oct 25, 2004 9.471 9.568 9.465 9.484 12,755,365 +0.01(+0.14%)
Oct 22, 2004 9.402 9.510 9.343 9.471 16,135,367 +0.12(+1.28%)
Oct 21, 2004 9.348 9.471 9.291 9.351 15,656,347 +0.02(+0.20%)
Oct 20, 2004 9.172 9.339 9.149 9.333 12,634,491 +0.17(+1.90%)
Oct 19, 2004 9.166 9.221 9.101 9.158 12,008,631 -0.02(-0.22%)
Oct 18, 2004 9.346 9.398 9.154 9.178 13,390,627 -0.20(-2.16%)
Oct 15, 2004 9.393 9.420 9.309 9.381 12,905,339 +0.07(+0.80%)
Oct 14, 2004 9.336 9.432 9.292 9.306 15,318,347 +0.03(+0.37%)
Oct 13, 2004 9.415 9.436 9.180 9.271 22,379,192 -0.27(-2.80%)
Oct 12, 2004 9.689 9.792 9.527 9.538 15,030,039 -0.20(-2.01%)
Oct 11, 2004 9.838 9.862 9.661 9.733 11,766,883 -0.10(-1.06%)
Oct 08, 2004 9.775 9.911 9.718 9.837 14,480,285 +0.10(+1.08%)
Oct 07, 2004 9.940 10.02 9.697 9.732 25,044,246 -0.19(-1.92%)
Oct 06, 2004 9.694 9.948 9.694 9.923 17,307,400 +0.24(+2.48%)
Oct 05, 2004 9.493 9.688 9.488 9.683 15,984,050 +0.23(+2.40%)
Oct 04, 2004 9.391 9.477 9.353 9.456 15,149,123 +0.07(+0.71%)
Oct 01, 2004 9.253 9.405 9.215 9.389 13,956,945 +0.14(+1.47%)
Sep 30, 2004 9.192 9.263 9.156 9.253 13,989,178 +0.14(+1.57%)
Sep 29, 2004 9.421 9.421 9.034 9.110 18,094,872 -0.18(-1.97%)
Sep 28, 2004 9.109 9.309 9.109 9.293 14,841,565 +0.24(+2.65%)
Sep 27, 2004 9.139 9.184 9.045 9.053 11,274,432 -0.07(-0.78%)
Sep 24, 2004 9.102 9.188 9.085 9.125 10,555,902 +0.05(+0.60%)
Sep 23, 2004 9.075 9.140 8.951 9.070 13,344,068 -0.03(-0.36%)
Sep 22, 2004 9.140 9.190 9.058 9.102 15,527,862 -0.08(-0.83%)
Sep 21, 2004 8.913 9.212 8.895 9.178 16,298,323 +0.30(+3.42%)
Sep 20, 2004 8.879 8.934 8.863 8.875 11,102,074 +0.04(+0.42%)
Sep 17, 2004 8.795 8.888 8.756 8.838 13,242,444 +0.09(+1.07%)
Sep 16, 2004 8.735 8.762 8.667 8.744 12,706,120 +0.01(+0.12%)
Sep 15, 2004 8.767 8.831 8.716 8.734 12,999,352 -0.02(-0.23%)
Sep 14, 2004 8.745 8.806 8.716 8.754 10,127,470 +0.07(+0.85%)
Sep 13, 2004 8.689 8.747 8.657 8.680 9,249,565 +0.00(+0.05%)
Sep 10, 2004 8.714 8.722 8.643 8.676 10,779,743 -0.04(-0.44%)
Sep 09, 2004 8.563 8.739 8.563 8.714 13,837,861 +0.15(+1.76%)
Sep 08, 2004 8.522 8.589 8.471 8.563 13,652,521 +0.04(+0.43%)
Sep 07, 2004 8.511 8.535 8.471 8.526 13,313,178 +0.02(+0.20%)
Sep 03, 2004 8.518 8.525 8.481 8.509 10,717,068 -0.01(-0.10%)
Sep 02, 2004 8.499 8.535 8.462 8.518 17,968,626 +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.