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 9.363 9.436 9.327 9.426 13,733,239 +0.15(+1.57%)
Sep 29, 2004 9.596 9.596 9.203 9.280 17,763,818 -0.19(-1.97%)
Sep 28, 2004 9.279 9.483 9.279 9.467 14,570,031 +0.24(+2.65%)
Sep 27, 2004 9.310 9.355 9.214 9.222 11,068,161 -0.07(-0.78%)
Sep 24, 2004 9.272 9.360 9.254 9.295 10,362,776 +0.06(+0.60%)
Sep 23, 2004 9.244 9.311 9.117 9.239 13,099,931 -0.03(-0.36%)
Sep 22, 2004 9.311 9.361 9.227 9.272 15,243,772 -0.08(-0.83%)
Sep 21, 2004 9.079 9.384 9.060 9.349 16,000,137 +0.31(+3.42%)
Sep 20, 2004 9.045 9.100 9.029 9.040 10,898,956 +0.04(+0.42%)
Sep 17, 2004 8.959 9.054 8.919 9.002 13,000,167 +0.10(+1.07%)
Sep 16, 2004 8.898 8.925 8.828 8.907 12,473,655 +0.01(+0.12%)
Sep 15, 2004 8.931 8.996 8.878 8.897 12,761,523 -0.02(-0.23%)
Sep 14, 2004 8.908 8.971 8.878 8.917 9,942,183 +0.08(+0.85%)
Sep 13, 2004 8.851 8.910 8.818 8.842 9,080,339 +0.00(+0.05%)
Sep 10, 2004 8.876 8.884 8.804 8.837 10,582,522 -0.04(-0.44%)
Sep 09, 2004 8.723 8.902 8.723 8.876 13,584,691 +0.15(+1.76%)
Sep 08, 2004 8.680 8.749 8.629 8.723 13,402,741 +0.04(+0.43%)
Sep 07, 2004 8.669 8.694 8.629 8.685 13,069,606 +0.02(+0.20%)
Sep 03, 2004 8.677 8.684 8.640 8.668 10,520,994 -0.01(-0.10%)
Sep 02, 2004 8.658 8.694 8.620 8.677 17,639,882 +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.