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

ConocoPhillips (NY: COP )

127.81 -0.52 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2004 10.20 10.36 10.20 10.35 12,809,071 +0.11(+1.07%)
Nov 29, 2004 10.27 10.32 10.18 10.24 10,753,413 -0.04(-0.37%)
Nov 26, 2004 10.30 10.33 10.23 10.28 6,884,716 +0.05(+0.52%)
Nov 24, 2004 10.24 10.25 10.12 10.23 15,569,726 +0.02(+0.21%)
Nov 23, 2004 10.14 10.25 10.12 10.20 16,567,447 +0.09(+0.93%)
Nov 22, 2004 9.920 10.13 9.920 10.11 11,913,759 +0.16(+1.65%)
Nov 19, 2004 9.830 9.962 9.798 9.946 11,166,127 +0.13(+1.36%)
Nov 18, 2004 9.865 9.895 9.738 9.813 16,956,426 -0.05(-0.53%)
Nov 17, 2004 9.852 9.937 9.832 9.865 14,094,681 +0.07(+0.69%)
Nov 16, 2004 9.894 9.920 9.795 9.798 13,299,581 -0.04(-0.43%)
Nov 15, 2004 9.965 9.966 9.792 9.840 13,762,840 -0.16(-1.58%)
Nov 12, 2004 9.871 10.01 9.849 9.998 12,326,473 +0.13(+1.30%)
Nov 11, 2004 9.928 9.990 9.870 9.870 12,689,960 -0.06(-0.58%)
Nov 10, 2004 9.869 9.972 9.766 9.928 11,023,282 +0.09(+0.90%)
Nov 09, 2004 9.852 9.937 9.783 9.839 10,539,804 -0.03(-0.32%)
Nov 08, 2004 10.03 10.04 9.814 9.871 13,538,242 -0.18(-1.80%)
Nov 05, 2004 9.938 10.09 9.879 10.05 14,655,514 +0.11(+1.16%)
Nov 04, 2004 9.726 9.956 9.710 9.937 17,023,234 +0.21(+2.16%)
Nov 03, 2004 9.610 9.740 9.505 9.726 14,274,446 +0.24(+2.48%)
Nov 02, 2004 9.556 9.601 9.467 9.491 13,327,271 -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.