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
)
116.48
+2.90 (+2.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
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
.