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

ConocoPhillips (NY: COP )

121.59 -0.32 (-0.26%)
Official Closing Price Updated: 4:10 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 (%)
Nov 30, 2004 10.12 10.28 10.12 10.27 12,910,648 +0.11(+1.07%)
Nov 29, 2004 10.19 10.24 10.10 10.16 10,838,689 -0.04(-0.36%)
Nov 26, 2004 10.21 10.25 10.15 10.20 6,939,312 +0.05(+0.52%)
Nov 24, 2004 10.16 10.17 10.04 10.15 15,693,195 +0.02(+0.21%)
Nov 23, 2004 10.06 10.17 10.04 10.12 16,698,829 +0.09(+0.93%)
Nov 22, 2004 9.842 10.05 9.842 10.03 12,008,236 +0.16(+1.65%)
Nov 19, 2004 9.753 9.884 9.721 9.868 11,254,676 +0.13(+1.36%)
Nov 18, 2004 9.788 9.817 9.661 9.736 17,090,892 -0.05(-0.53%)
Nov 17, 2004 9.774 9.859 9.755 9.788 14,206,453 +0.07(+0.69%)
Nov 16, 2004 9.816 9.842 9.718 9.721 13,405,047 -0.04(-0.43%)
Nov 15, 2004 9.887 9.888 9.715 9.763 13,871,980 -0.16(-1.58%)
Nov 12, 2004 9.793 9.926 9.772 9.920 12,424,223 +0.13(+1.30%)
Nov 11, 2004 9.850 9.912 9.792 9.792 12,790,592 -0.06(-0.58%)
Nov 10, 2004 9.791 9.894 9.689 9.850 11,110,697 +0.09(+0.90%)
Nov 09, 2004 9.774 9.859 9.706 9.762 10,623,386 -0.03(-0.32%)
Nov 08, 2004 9.952 9.961 9.737 9.793 13,645,602 -0.18(-1.80%)
Nov 05, 2004 9.860 10.01 9.801 9.973 14,771,734 +0.11(+1.16%)
Nov 04, 2004 9.650 9.878 9.634 9.859 17,158,230 +0.21(+2.16%)
Nov 03, 2004 9.535 9.663 9.430 9.650 14,387,644 +0.23(+2.48%)
Nov 02, 2004 9.481 9.526 9.393 9.416 13,432,957 -0.06(-0.63%)
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.