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

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 9.800 9.840 9.778 9.816 6,180,528 +0.00(+0.05%)
Dec 30, 2004 9.850 9.913 9.809 9.811 6,389,730 -0.06(-0.60%)
Dec 29, 2004 9.807 9.896 9.763 9.870 7,212,827 +0.09(+0.88%)
Dec 28, 2004 9.753 9.828 9.753 9.784 8,327,392 +0.06(+0.58%)
Dec 27, 2004 9.853 9.879 9.728 9.728 8,978,440 -0.12(-1.26%)
Dec 23, 2004 9.827 9.912 9.816 9.852 6,175,662 +0.03(+0.26%)
Dec 22, 2004 9.969 9.999 9.696 9.826 12,990,431 -0.11(-1.15%)
Dec 21, 2004 9.999 10.00 9.880 9.940 9,701,580 -0.01(-0.08%)
Dec 20, 2004 9.892 10.04 9.865 9.948 8,696,260 +0.11(+1.16%)
Dec 17, 2004 9.842 9.909 9.763 9.834 15,336,767 -0.01(-0.08%)
Dec 16, 2004 9.879 9.880 9.767 9.842 8,684,761 -0.05(-0.55%)
Dec 15, 2004 9.813 9.978 9.749 9.896 11,536,189 +0.10(+1.03%)
Dec 14, 2004 9.722 9.813 9.641 9.796 11,418,983 +0.09(+0.98%)
Dec 13, 2004 9.581 9.715 9.553 9.701 14,005,039 +0.12(+1.25%)
Dec 10, 2004 9.681 9.750 9.557 9.581 12,112,048 -0.10(-1.04%)
Dec 09, 2004 9.666 9.706 9.524 9.681 12,227,485 +0.00(+0.02%)
Dec 08, 2004 9.550 9.771 9.416 9.679 15,098,374 +0.10(+1.03%)
Dec 07, 2004 9.790 9.822 9.580 9.581 14,143,917 -0.21(-2.14%)
Dec 06, 2004 9.809 9.831 9.720 9.790 10,804,203 +0.01(+0.12%)
Dec 03, 2004 9.705 9.857 9.700 9.779 12,638,370 +0.06(+0.64%)
Dec 02, 2004 10.02 10.02 9.643 9.717 21,579,214 -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.