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

ConocoPhillips (NY: COP )

121.71 +1.88 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 9.367 9.519 9.350 9.515 11,978,568 +0.15(+1.60%)
Oct 28, 2004 9.536 9.571 9.272 9.365 17,340,724 -0.22(-2.28%)
Oct 27, 2004 9.723 9.792 9.504 9.584 20,372,028 -0.17(-1.75%)
Oct 26, 2004 9.580 9.754 9.552 9.754 11,133,241 +0.17(+1.78%)
Oct 25, 2004 9.570 9.668 9.565 9.584 12,623,197 +0.01(+0.14%)
Oct 22, 2004 9.500 9.610 9.440 9.570 15,968,175 +0.12(+1.28%)
Oct 21, 2004 9.446 9.570 9.388 9.449 15,494,119 +0.02(+0.20%)
Oct 20, 2004 9.268 9.437 9.245 9.430 12,503,575 +0.18(+1.90%)
Oct 19, 2004 9.262 9.317 9.197 9.254 11,884,200 -0.02(-0.22%)
Oct 18, 2004 9.444 9.497 9.250 9.274 13,251,875 -0.20(-2.16%)
Oct 15, 2004 9.491 9.518 9.407 9.479 12,771,616 +0.08(+0.80%)
Oct 14, 2004 9.434 9.531 9.390 9.403 15,159,621 +0.03(+0.37%)
Oct 13, 2004 9.514 9.535 9.276 9.368 22,147,304 -0.27(-2.80%)
Oct 12, 2004 9.790 9.894 9.627 9.638 14,874,301 -0.20(-2.01%)
Oct 11, 2004 9.941 9.965 9.762 9.835 11,644,956 -0.10(-1.06%)
Oct 08, 2004 9.877 10.01 9.820 9.940 14,330,243 +0.11(+1.08%)
Oct 07, 2004 10.04 10.13 9.798 9.834 24,784,742 -0.19(-1.92%)
Oct 06, 2004 9.796 10.05 9.796 10.03 17,128,064 +0.24(+2.48%)
Oct 05, 2004 9.593 9.789 9.587 9.785 15,818,427 +0.23(+2.40%)
Oct 04, 2004 9.489 9.576 9.451 9.555 14,992,150 +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.