Skip to main content

ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 10.01 10.17 10.01 10.16 13,047,786 +0.11(+1.07%)
Nov 29, 2004 10.08 10.13 9.991 10.05 10,953,818 -0.04(-0.36%)
Nov 26, 2004 10.11 10.14 10.04 10.09 7,013,022 +0.05(+0.52%)
Nov 24, 2004 10.05 10.06 9.936 10.04 15,859,890 +0.02(+0.21%)
Nov 23, 2004 9.953 10.06 9.930 10.02 16,876,204 +0.09(+0.93%)
Nov 22, 2004 9.738 9.940 9.738 9.925 12,135,788 +0.16(+1.65%)
Nov 19, 2004 9.650 9.780 9.619 9.764 11,374,224 +0.13(+1.36%)
Nov 18, 2004 9.685 9.714 9.560 9.633 17,272,434 -0.05(-0.53%)
Nov 17, 2004 9.671 9.755 9.652 9.685 14,357,355 +0.07(+0.69%)
Nov 16, 2004 9.713 9.738 9.615 9.619 13,547,437 -0.04(-0.43%)
Nov 15, 2004 9.783 9.784 9.613 9.660 14,019,329 -0.16(-1.58%)
Nov 12, 2004 9.690 9.822 9.669 9.815 12,556,194 +0.13(+1.30%)
Nov 11, 2004 9.746 9.808 9.689 9.689 12,926,455 -0.06(-0.58%)
Nov 10, 2004 9.688 9.790 9.588 9.746 11,228,716 +0.09(+0.90%)
Nov 09, 2004 9.671 9.755 9.604 9.659 10,736,228 -0.03(-0.32%)
Nov 08, 2004 9.848 9.857 9.634 9.690 13,790,547 -0.18(-1.80%)
Nov 05, 2004 9.756 9.909 9.698 9.868 14,928,641 +0.11(+1.16%)
Nov 04, 2004 9.548 9.774 9.533 9.755 17,340,486 +0.21(+2.16%)
Nov 03, 2004 9.435 9.562 9.331 9.548 14,540,471 +0.23(+2.48%)
Nov 02, 2004 9.381 9.426 9.294 9.317 13,575,643 -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.