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 (%)
Oct 29, 2004 9.443 9.596 9.426 9.592 11,882,539 +0.15(+1.60%)
Oct 28, 2004 9.613 9.649 9.347 9.440 17,201,708 -0.22(-2.28%)
Oct 27, 2004 9.801 9.872 9.580 9.661 20,208,710 -0.17(-1.75%)
Oct 26, 2004 9.658 9.833 9.629 9.833 11,043,989 +0.17(+1.78%)
Oct 25, 2004 9.648 9.746 9.642 9.661 12,522,000 +0.01(+0.14%)
Oct 22, 2004 9.577 9.687 9.517 9.648 15,840,162 +0.12(+1.28%)
Oct 21, 2004 9.522 9.648 9.464 9.526 15,369,906 +0.02(+0.20%)
Oct 20, 2004 9.343 9.513 9.320 9.506 12,403,337 +0.18(+1.90%)
Oct 19, 2004 9.337 9.393 9.271 9.329 11,788,927 -0.02(-0.22%)
Oct 18, 2004 9.520 9.574 9.324 9.349 13,145,638 -0.21(-2.16%)
Oct 15, 2004 9.568 9.595 9.483 9.555 12,669,229 +0.08(+0.80%)
Oct 14, 2004 9.510 9.608 9.465 9.479 15,038,090 +0.04(+0.37%)
Oct 13, 2004 9.591 9.612 9.351 9.444 21,969,754 -0.27(-2.80%)
Oct 12, 2004 9.869 9.974 9.704 9.716 14,755,057 -0.20(-2.01%)
Oct 11, 2004 10.02 10.05 9.841 9.915 11,551,602 -0.11(-1.06%)
Oct 08, 2004 9.957 10.10 9.899 10.02 14,215,361 +0.11(+1.08%)
Oct 07, 2004 10.13 10.21 9.877 9.914 24,586,048 -0.19(-1.92%)
Oct 06, 2004 9.875 10.13 9.875 10.11 16,990,752 +0.24(+2.48%)
Oct 05, 2004 9.670 9.868 9.665 9.864 15,691,614 +0.23(+2.40%)
Oct 04, 2004 9.566 9.653 9.527 9.633 14,871,962 +0.07(+0.71%)
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.