Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ConocoPhillips (NY: COP )

130.24 +0.13 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 9.442 9.596 9.425 9.591 11,883,432 +0.15(+1.60%)
Oct 28, 2004 9.613 9.648 9.346 9.440 17,203,000 -0.22(-2.28%)
Oct 27, 2004 9.800 9.871 9.580 9.660 20,210,228 -0.17(-1.75%)
Oct 26, 2004 9.657 9.832 9.629 9.832 11,044,818 +0.17(+1.78%)
Oct 25, 2004 9.647 9.746 9.641 9.660 12,522,940 +0.01(+0.14%)
Oct 22, 2004 9.576 9.687 9.516 9.647 15,841,352 +0.12(+1.28%)
Oct 21, 2004 9.522 9.647 9.464 9.525 15,371,061 +0.02(+0.20%)
Oct 20, 2004 9.342 9.513 9.319 9.506 12,404,269 +0.18(+1.90%)
Oct 19, 2004 9.336 9.392 9.270 9.328 11,789,813 -0.02(-0.22%)
Oct 18, 2004 9.519 9.573 9.324 9.349 13,146,626 -0.21(-2.16%)
Oct 15, 2004 9.567 9.594 9.482 9.555 12,670,181 +0.08(+0.80%)
Oct 14, 2004 9.509 9.607 9.465 9.478 15,039,220 +0.04(+0.37%)
Oct 13, 2004 9.590 9.612 9.350 9.443 21,971,404 -0.27(-2.80%)
Oct 12, 2004 9.869 9.973 9.704 9.715 14,756,166 -0.20(-2.01%)
Oct 11, 2004 10.02 10.04 9.840 9.914 11,552,469 -0.11(-1.06%)
Oct 08, 2004 9.956 10.10 9.898 10.02 14,216,429 +0.11(+1.08%)
Oct 07, 2004 10.12 10.21 9.877 9.913 24,587,896 -0.19(-1.92%)
Oct 06, 2004 9.874 10.13 9.874 10.11 16,992,028 +0.24(+2.48%)
Oct 05, 2004 9.670 9.867 9.664 9.863 15,692,793 +0.23(+2.40%)
Oct 04, 2004 9.565 9.652 9.526 9.632 14,873,079 +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.