Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
ConocoPhillips
(NY:
COP
)
112.00
-0.20 (-0.18%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.