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 (%)
Sep 30, 2004 9.362 9.435 9.326 9.425 13,734,271 +0.15(+1.57%)
Sep 29, 2004 9.596 9.596 9.202 9.279 17,765,152 -0.19(-1.97%)
Sep 28, 2004 9.278 9.482 9.278 9.466 14,571,126 +0.24(+2.65%)
Sep 27, 2004 9.309 9.354 9.213 9.221 11,068,992 -0.07(-0.78%)
Sep 24, 2004 9.271 9.359 9.253 9.294 10,363,555 +0.06(+0.60%)
Sep 23, 2004 9.243 9.310 9.117 9.238 13,100,915 -0.03(-0.36%)
Sep 22, 2004 9.310 9.360 9.226 9.271 15,244,917 -0.08(-0.83%)
Sep 21, 2004 9.078 9.383 9.060 9.349 16,001,339 +0.31(+3.42%)
Sep 20, 2004 9.044 9.100 9.028 9.039 10,899,775 +0.04(+0.42%)
Sep 17, 2004 8.959 9.053 8.919 9.002 13,001,143 +0.10(+1.07%)
Sep 16, 2004 8.897 8.924 8.828 8.906 12,474,592 +0.01(+0.12%)
Sep 15, 2004 8.930 8.995 8.878 8.896 12,762,481 -0.02(-0.23%)
Sep 14, 2004 8.907 8.970 8.878 8.916 9,942,930 +0.08(+0.85%)
Sep 13, 2004 8.850 8.910 8.817 8.841 9,081,022 +0.00(+0.05%)
Sep 10, 2004 8.875 8.883 8.804 8.837 10,583,317 -0.04(-0.44%)
Sep 09, 2004 8.722 8.902 8.722 8.875 13,585,711 +0.15(+1.76%)
Sep 08, 2004 8.680 8.748 8.629 8.722 13,403,748 +0.04(+0.43%)
Sep 07, 2004 8.668 8.693 8.629 8.684 13,070,588 +0.02(+0.20%)
Sep 03, 2004 8.676 8.683 8.639 8.667 10,521,784 -0.01(-0.10%)
Sep 02, 2004 8.657 8.693 8.620 8.676 17,641,206 +0.06(+0.69%)
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.