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

ConocoPhillips (NY: COP )

121.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 9.368 9.520 9.351 9.516 11,977,668 +0.15(+1.60%)
Oct 28, 2004 9.537 9.572 9.273 9.365 17,339,422 -0.22(-2.28%)
Oct 27, 2004 9.723 9.793 9.504 9.584 20,370,498 -0.17(-1.75%)
Oct 26, 2004 9.581 9.755 9.553 9.755 11,132,405 +0.17(+1.78%)
Oct 25, 2004 9.571 9.669 9.565 9.584 12,622,248 +0.01(+0.14%)
Oct 22, 2004 9.501 9.610 9.441 9.571 15,966,976 +0.12(+1.28%)
Oct 21, 2004 9.447 9.571 9.389 9.450 15,492,955 +0.02(+0.20%)
Oct 20, 2004 9.268 9.438 9.246 9.431 12,502,635 +0.18(+1.90%)
Oct 19, 2004 9.263 9.318 9.197 9.255 11,883,307 -0.02(-0.22%)
Oct 18, 2004 9.444 9.498 9.250 9.275 13,250,880 -0.20(-2.15%)
Oct 15, 2004 9.492 9.519 9.407 9.479 12,770,657 +0.08(+0.80%)
Oct 14, 2004 9.434 9.531 9.390 9.404 15,158,482 +0.03(+0.37%)
Oct 13, 2004 9.514 9.536 9.276 9.369 22,145,640 -0.27(-2.80%)
Oct 12, 2004 9.791 9.895 9.627 9.639 14,873,183 -0.20(-2.01%)
Oct 11, 2004 9.942 9.966 9.763 9.836 11,644,082 -0.10(-1.06%)
Oct 08, 2004 9.878 10.02 9.820 9.941 14,329,167 +0.11(+1.08%)
Oct 07, 2004 10.04 10.13 9.799 9.835 24,782,880 -0.19(-1.92%)
Oct 06, 2004 9.797 10.05 9.797 10.03 17,126,776 +0.24(+2.48%)
Oct 05, 2004 9.593 9.790 9.588 9.785 15,817,238 +0.23(+2.40%)
Oct 04, 2004 9.490 9.577 9.451 9.556 14,991,024 +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.