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

ConocoPhillips (NY: COP )

127.79 -0.54 (-0.42%)
Streaming Delayed Price Updated: 3:47 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 (%)
Dec 31, 2004 9.863 9.902 9.840 9.878 6,141,458 +0.00(+0.05%)
Dec 30, 2004 9.913 9.976 9.872 9.874 6,349,337 -0.06(-0.60%)
Dec 29, 2004 9.869 9.959 9.825 9.933 7,167,232 +0.09(+0.88%)
Dec 28, 2004 9.815 9.891 9.815 9.847 8,274,751 +0.06(+0.58%)
Dec 27, 2004 9.916 9.942 9.790 9.790 8,921,683 -0.13(-1.26%)
Dec 23, 2004 9.890 9.975 9.878 9.915 6,136,623 +0.03(+0.26%)
Dec 22, 2004 10.03 10.06 9.758 9.889 12,908,313 -0.11(-1.15%)
Dec 21, 2004 10.06 10.06 9.943 10.00 9,640,252 -0.01(-0.08%)
Dec 20, 2004 9.955 10.10 9.927 10.01 8,641,287 +0.11(+1.16%)
Dec 17, 2004 9.905 9.972 9.825 9.897 15,239,817 -0.01(-0.08%)
Dec 16, 2004 9.942 9.943 9.830 9.905 8,629,860 -0.05(-0.55%)
Dec 15, 2004 9.875 10.04 9.811 9.959 11,463,264 +0.10(+1.03%)
Dec 14, 2004 9.784 9.875 9.702 9.858 11,346,799 +0.10(+0.98%)
Dec 13, 2004 9.642 9.777 9.613 9.762 13,916,507 +0.12(+1.25%)
Dec 10, 2004 9.743 9.812 9.618 9.642 12,035,482 -0.10(-1.04%)
Dec 09, 2004 9.727 9.768 9.585 9.743 12,150,190 +0.00(+0.02%)
Dec 08, 2004 9.611 9.833 9.476 9.741 15,002,931 +0.10(+1.03%)
Dec 07, 2004 9.852 9.884 9.641 9.642 14,054,507 -0.21(-2.14%)
Dec 06, 2004 9.872 9.893 9.782 9.852 10,735,905 +0.01(+0.12%)
Dec 03, 2004 9.767 9.919 9.761 9.841 12,558,477 +0.06(+0.64%)
Dec 02, 2004 10.08 10.08 9.704 9.778 21,442,804 -0.38(-3.73%)
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.