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

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 10.01 10.17 10.01 10.16 13,046,807 +0.11(+1.07%)
Nov 29, 2004 10.09 10.14 9.991 10.06 10,952,996 -0.04(-0.37%)
Nov 26, 2004 10.11 10.14 10.04 10.09 7,012,496 +0.05(+0.52%)
Nov 24, 2004 10.05 10.07 9.937 10.04 15,858,699 +0.02(+0.21%)
Nov 23, 2004 9.953 10.06 9.931 10.02 16,874,938 +0.09(+0.93%)
Nov 22, 2004 9.739 9.941 9.739 9.926 12,134,878 +0.16(+1.65%)
Nov 19, 2004 9.651 9.780 9.620 9.765 11,373,370 +0.13(+1.36%)
Nov 18, 2004 9.685 9.714 9.560 9.634 17,271,138 -0.05(-0.53%)
Nov 17, 2004 9.672 9.756 9.653 9.685 14,356,277 +0.07(+0.69%)
Nov 16, 2004 9.713 9.739 9.616 9.620 13,546,420 -0.04(-0.43%)
Nov 15, 2004 9.784 9.785 9.614 9.661 14,018,277 -0.16(-1.58%)
Nov 12, 2004 9.691 9.823 9.670 9.816 12,555,251 +0.13(+1.30%)
Nov 11, 2004 9.747 9.808 9.690 9.690 12,925,485 -0.06(-0.58%)
Nov 10, 2004 9.689 9.790 9.588 9.747 11,227,873 +0.09(+0.90%)
Nov 09, 2004 9.672 9.756 9.605 9.660 10,735,423 -0.03(-0.32%)
Nov 08, 2004 9.848 9.857 9.635 9.691 13,789,512 -0.18(-1.80%)
Nov 05, 2004 9.757 9.910 9.699 9.869 14,927,520 +0.11(+1.16%)
Nov 04, 2004 9.549 9.775 9.534 9.756 17,339,184 +0.21(+2.16%)
Nov 03, 2004 9.435 9.563 9.331 9.549 14,539,380 +0.23(+2.48%)
Nov 02, 2004 9.382 9.426 9.295 9.318 13,574,624 -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.