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: 7:00 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 (%)
Dec 31, 2004
9.784
9.824
9.762
9.800
6,190,625
+0.00(+0.05%)
Dec 30, 2004
9.834
9.897
9.793
9.795
6,400,169
-0.06(-0.60%)
Dec 29, 2004
9.791
9.880
9.747
9.854
7,224,611
+0.09(+0.88%)
Dec 28, 2004
9.737
9.812
9.737
9.768
8,340,997
+0.06(+0.58%)
Dec 27, 2004
9.837
9.863
9.712
9.712
8,993,108
-0.12(-1.26%)
Dec 23, 2004
9.811
9.896
9.800
9.836
6,185,752
+0.03(+0.26%)
Dec 22, 2004
9.952
9.983
9.680
9.810
13,011,654
-0.11(-1.15%)
Dec 21, 2004
9.983
9.984
9.864
9.924
9,717,430
-0.01(-0.08%)
Dec 20, 2004
9.876
10.02
9.849
9.932
8,710,468
+0.11(+1.16%)
Dec 17, 2004
9.826
9.893
9.747
9.818
15,361,824
-0.01(-0.08%)
Dec 16, 2004
9.863
9.864
9.751
9.826
8,698,949
-0.05(-0.55%)
Dec 15, 2004
9.797
9.961
9.733
9.880
11,555,037
+0.10(+1.03%)
Dec 14, 2004
9.706
9.797
9.625
9.780
11,437,639
+0.09(+0.98%)
Dec 13, 2004
9.565
9.700
9.537
9.685
14,027,920
+0.12(+1.25%)
Dec 10, 2004
9.666
9.735
9.542
9.565
12,131,836
-0.10(-1.04%)
Dec 09, 2004
9.650
9.691
9.509
9.666
12,247,462
+0.00(+0.02%)
Dec 08, 2004
9.535
9.755
9.400
9.663
15,123,041
+0.10(+1.03%)
Dec 07, 2004
9.774
9.806
9.564
9.565
14,167,025
-0.21(-2.14%)
Dec 06, 2004
9.793
9.815
9.704
9.774
10,821,855
+0.01(+0.12%)
Dec 03, 2004
9.689
9.841
9.684
9.763
12,659,018
+0.06(+0.64%)
Dec 02, 2004
10.000
10.000
9.627
9.701
21,614,470
-0.38(-3.73%)
Dec 01, 2004
10.27
10.30
9.974
10.08
19,964,700
-0.19(-1.88%)
Nov 30, 2004
10.12
10.28
10.12
10.27
12,910,648
+0.11(+1.07%)
Nov 29, 2004
10.19
10.24
10.10
10.16
10,838,689
-0.04(-0.36%)
Nov 26, 2004
10.21
10.25
10.15
10.20
6,939,312
+0.05(+0.52%)
Nov 24, 2004
10.16
10.17
10.04
10.15
15,693,195
+0.02(+0.21%)
Nov 23, 2004
10.06
10.17
10.04
10.12
16,698,829
+0.09(+0.93%)
Nov 22, 2004
9.842
10.05
9.842
10.03
12,008,236
+0.16(+1.65%)
Nov 19, 2004
9.753
9.884
9.721
9.868
11,254,676
+0.13(+1.36%)
Nov 18, 2004
9.788
9.817
9.661
9.736
17,090,892
-0.05(-0.53%)
Nov 17, 2004
9.774
9.859
9.755
9.788
14,206,453
+0.07(+0.69%)
Nov 16, 2004
9.816
9.842
9.718
9.721
13,405,047
-0.04(-0.43%)
Nov 15, 2004
9.887
9.888
9.715
9.763
13,871,980
-0.16(-1.58%)
Nov 12, 2004
9.793
9.926
9.772
9.920
12,424,223
+0.13(+1.30%)
Nov 11, 2004
9.850
9.912
9.792
9.792
12,790,592
-0.06(-0.58%)
Nov 10, 2004
9.791
9.894
9.689
9.850
11,110,697
+0.09(+0.90%)
Nov 09, 2004
9.774
9.859
9.706
9.762
10,623,386
-0.03(-0.32%)
Nov 08, 2004
9.952
9.961
9.737
9.793
13,645,602
-0.18(-1.80%)
Nov 05, 2004
9.860
10.01
9.801
9.973
14,771,734
+0.11(+1.16%)
Nov 04, 2004
9.650
9.878
9.634
9.859
17,158,230
+0.21(+2.16%)
Nov 03, 2004
9.535
9.663
9.430
9.650
14,387,644
+0.23(+2.48%)
Nov 02, 2004
9.481
9.526
9.393
9.416
13,432,957
-0.06(-0.63%)
Nov 01, 2004
9.565
9.646
9.419
9.476
14,794,328
-0.04(-0.42%)
Oct 29, 2004
9.368
9.520
9.351
9.516
11,977,668
+0.15(+1.60%)
Oct 28, 2004
9.537
9.572
9.273
9.365
17,339,422
-0.22(-2.28%)
Oct 27, 2004
9.723
9.793
9.504
9.584
20,370,498
-0.17(-1.75%)
Oct 26, 2004
9.581
9.755
9.553
9.755
11,132,405
+0.17(+1.78%)
Oct 25, 2004
9.571
9.669
9.565
9.584
12,622,248
+0.01(+0.14%)
Oct 22, 2004
9.501
9.610
9.441
9.571
15,966,976
+0.12(+1.28%)
Oct 21, 2004
9.447
9.571
9.389
9.450
15,492,955
+0.02(+0.20%)
Oct 20, 2004
9.268
9.438
9.246
9.431
12,502,635
+0.18(+1.90%)
Oct 19, 2004
9.263
9.318
9.197
9.255
11,883,307
-0.02(-0.22%)
Oct 18, 2004
9.444
9.498
9.250
9.275
13,250,880
-0.20(-2.15%)
Oct 15, 2004
9.492
9.519
9.407
9.479
12,770,657
+0.08(+0.80%)
Oct 14, 2004
9.434
9.531
9.390
9.404
15,158,482
+0.03(+0.37%)
Oct 13, 2004
9.514
9.536
9.276
9.369
22,145,640
-0.27(-2.80%)
Oct 12, 2004
9.791
9.895
9.627
9.639
14,873,183
-0.20(-2.01%)
Oct 11, 2004
9.942
9.966
9.763
9.836
11,644,082
-0.10(-1.06%)
Oct 08, 2004
9.878
10.02
9.820
9.941
14,329,167
+0.11(+1.08%)
Oct 07, 2004
10.04
10.13
9.799
9.835
24,782,880
-0.19(-1.92%)
Oct 06, 2004
9.797
10.05
9.797
10.03
17,126,776
+0.24(+2.48%)
Oct 05, 2004
9.593
9.790
9.588
9.785
15,817,238
+0.23(+2.40%)
Oct 04, 2004
9.490
9.577
9.451
9.556
14,991,024
+0.07(+0.71%)
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
.