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

ConocoPhillips (NY: COP )

123.39 +0.78 (+0.64%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2004 9.304 9.376 9.268 9.366 13,820,605 +0.14(+1.57%)
Sep 29, 2004 9.536 9.536 9.145 9.221 17,876,824 -0.19(-1.97%)
Sep 28, 2004 9.220 9.423 9.220 9.407 14,662,721 +0.24(+2.65%)
Sep 27, 2004 9.251 9.296 9.156 9.164 11,138,572 -0.07(-0.78%)
Sep 24, 2004 9.213 9.301 9.195 9.236 10,428,701 +0.06(+0.60%)
Sep 23, 2004 9.185 9.252 9.060 9.181 13,183,268 -0.03(-0.36%)
Sep 22, 2004 9.252 9.302 9.168 9.213 15,340,748 -0.08(-0.83%)
Sep 21, 2004 9.021 9.324 9.003 9.290 16,101,925 +0.31(+3.42%)
Sep 20, 2004 8.987 9.043 8.972 8.983 10,968,292 +0.04(+0.42%)
Sep 17, 2004 8.903 8.996 8.863 8.946 13,082,869 +0.09(+1.07%)
Sep 16, 2004 8.842 8.869 8.773 8.851 12,553,008 +0.01(+0.12%)
Sep 15, 2004 8.874 8.939 8.822 8.840 12,842,707 -0.02(-0.23%)
Sep 14, 2004 8.852 8.914 8.822 8.861 10,005,431 +0.07(+0.85%)
Sep 13, 2004 8.795 8.854 8.762 8.786 9,138,105 +0.00(+0.05%)
Sep 10, 2004 8.820 8.828 8.749 8.782 10,649,845 -0.04(-0.44%)
Sep 09, 2004 8.667 8.846 8.667 8.820 13,671,112 +0.15(+1.76%)
Sep 08, 2004 8.626 8.693 8.575 8.667 13,488,004 +0.04(+0.43%)
Sep 07, 2004 8.614 8.639 8.575 8.630 13,152,750 +0.02(+0.20%)
Sep 03, 2004 8.622 8.629 8.585 8.613 10,587,924 -0.01(-0.10%)
Sep 02, 2004 8.603 8.639 8.566 8.622 17,752,100 +0.06(+0.69%)
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.