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: 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 (%)
Dec 31, 2004 9.784 9.824 9.762 9.800 6,190,625 +0.00(+0.05%)
Dec 30, 2004 9.834 9.897 9.793 9.795 6,400,169 -0.06(-0.60%)
Dec 29, 2004 9.791 9.880 9.747 9.854 7,224,611 +0.09(+0.88%)
Dec 28, 2004 9.737 9.812 9.737 9.768 8,340,997 +0.06(+0.58%)
Dec 27, 2004 9.837 9.863 9.712 9.712 8,993,108 -0.12(-1.26%)
Dec 23, 2004 9.811 9.896 9.800 9.836 6,185,752 +0.03(+0.26%)
Dec 22, 2004 9.952 9.983 9.680 9.810 13,011,654 -0.11(-1.15%)
Dec 21, 2004 9.983 9.984 9.864 9.924 9,717,430 -0.01(-0.08%)
Dec 20, 2004 9.876 10.02 9.849 9.932 8,710,468 +0.11(+1.16%)
Dec 17, 2004 9.826 9.893 9.747 9.818 15,361,824 -0.01(-0.08%)
Dec 16, 2004 9.863 9.864 9.751 9.826 8,698,949 -0.05(-0.55%)
Dec 15, 2004 9.797 9.961 9.733 9.880 11,555,037 +0.10(+1.03%)
Dec 14, 2004 9.706 9.797 9.625 9.780 11,437,639 +0.09(+0.98%)
Dec 13, 2004 9.565 9.700 9.537 9.685 14,027,920 +0.12(+1.25%)
Dec 10, 2004 9.666 9.735 9.542 9.565 12,131,836 -0.10(-1.04%)
Dec 09, 2004 9.650 9.691 9.509 9.666 12,247,462 +0.00(+0.02%)
Dec 08, 2004 9.535 9.755 9.400 9.663 15,123,041 +0.10(+1.03%)
Dec 07, 2004 9.774 9.806 9.564 9.565 14,167,025 -0.21(-2.14%)
Dec 06, 2004 9.793 9.815 9.704 9.774 10,821,855 +0.01(+0.12%)
Dec 03, 2004 9.689 9.841 9.684 9.763 12,659,018 +0.06(+0.64%)
Dec 02, 2004 10.000 10.000 9.627 9.701 21,614,470 -0.38(-3.73%)
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.