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 9.383 9.536 9.366 9.531 11,958,131 +0.15(+1.60%)
Oct 28, 2004 9.553 9.588 9.288 9.381 17,311,140 -0.22(-2.28%)
Oct 27, 2004 9.739 9.809 9.520 9.600 20,337,272 -0.17(-1.75%)
Oct 26, 2004 9.597 9.771 9.568 9.771 11,114,247 +0.17(+1.78%)
Oct 25, 2004 9.587 9.685 9.581 9.600 12,601,660 +0.01(+0.14%)
Oct 22, 2004 9.516 9.626 9.457 9.587 15,940,932 +0.12(+1.28%)
Oct 21, 2004 9.462 9.587 9.405 9.466 15,467,684 +0.02(+0.20%)
Oct 20, 2004 9.284 9.453 9.261 9.446 12,482,242 +0.18(+1.90%)
Oct 19, 2004 9.278 9.333 9.212 9.270 11,863,924 -0.02(-0.22%)
Oct 18, 2004 9.460 9.513 9.265 9.290 13,229,266 -0.20(-2.16%)
Oct 15, 2004 9.507 9.535 9.423 9.495 12,749,826 +0.08(+0.80%)
Oct 14, 2004 9.450 9.547 9.406 9.419 15,133,757 +0.04(+0.37%)
Oct 13, 2004 9.530 9.551 9.291 9.384 22,109,518 -0.27(-2.80%)
Oct 12, 2004 9.807 9.911 9.643 9.654 14,848,924 -0.20(-2.01%)
Oct 11, 2004 9.958 9.982 9.779 9.852 11,625,089 -0.11(-1.06%)
Oct 08, 2004 9.894 10.03 9.836 9.957 14,305,794 +0.11(+1.08%)
Oct 07, 2004 10.06 10.15 9.815 9.851 24,742,456 -0.19(-1.92%)
Oct 06, 2004 9.813 10.07 9.813 10.04 17,098,840 +0.24(+2.48%)
Oct 05, 2004 9.609 9.806 9.603 9.801 15,791,439 +0.23(+2.40%)
Oct 04, 2004 9.505 9.592 9.467 9.572 14,966,572 +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.