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 (%)
Nov 30, 2004 10.13 10.30 10.13 10.29 12,890,557 +0.11(+1.07%)
Nov 29, 2004 10.21 10.26 10.11 10.18 10,821,822 -0.04(-0.37%)
Nov 26, 2004 10.23 10.27 10.17 10.21 6,928,514 +0.05(+0.52%)
Nov 24, 2004 10.17 10.19 10.06 10.16 15,668,774 +0.02(+0.21%)
Nov 23, 2004 10.07 10.18 10.05 10.14 16,672,843 +0.09(+0.93%)
Nov 22, 2004 9.857 10.06 9.857 10.05 11,989,549 +0.16(+1.65%)
Nov 19, 2004 9.768 9.899 9.736 9.883 11,237,162 +0.13(+1.36%)
Nov 18, 2004 9.803 9.832 9.676 9.751 17,064,296 -0.05(-0.53%)
Nov 17, 2004 9.789 9.874 9.770 9.803 14,184,345 +0.07(+0.69%)
Nov 16, 2004 9.831 9.857 9.733 9.736 13,384,187 -0.04(-0.43%)
Nov 15, 2004 9.902 9.903 9.730 9.778 13,850,393 -0.16(-1.58%)
Nov 12, 2004 9.808 9.942 9.787 9.935 12,404,889 +0.13(+1.30%)
Nov 11, 2004 9.865 9.927 9.807 9.807 12,770,688 -0.06(-0.58%)
Nov 10, 2004 9.806 9.909 9.704 9.865 11,093,407 +0.09(+0.90%)
Nov 09, 2004 9.789 9.874 9.721 9.777 10,606,854 -0.03(-0.32%)
Nov 08, 2004 9.968 9.977 9.752 9.808 13,624,367 -0.18(-1.80%)
Nov 05, 2004 9.875 10.03 9.816 9.988 14,748,747 +0.11(+1.16%)
Nov 04, 2004 9.665 9.893 9.649 9.874 17,131,530 +0.21(+2.16%)
Nov 03, 2004 9.550 9.678 9.444 9.665 14,365,255 +0.23(+2.48%)
Nov 02, 2004 9.495 9.541 9.407 9.431 13,412,053 -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.