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: 6:30 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 (%)
Sep 30, 2004 9.289 9.361 9.253 9.351 13,843,185 +0.14(+1.57%)
Sep 29, 2004 9.520 9.520 9.130 9.206 17,906,032 -0.19(-1.97%)
Sep 28, 2004 9.205 9.407 9.205 9.391 14,686,676 +0.24(+2.65%)
Sep 27, 2004 9.236 9.281 9.141 9.149 11,156,770 -0.07(-0.78%)
Sep 24, 2004 9.198 9.285 9.180 9.221 10,445,739 +0.06(+0.60%)
Sep 23, 2004 9.170 9.237 9.045 9.166 13,204,807 -0.03(-0.36%)
Sep 22, 2004 9.237 9.286 9.153 9.198 15,365,811 -0.08(-0.83%)
Sep 21, 2004 9.007 9.309 8.989 9.275 16,128,231 +0.31(+3.42%)
Sep 20, 2004 8.973 9.028 8.957 8.968 10,986,211 +0.04(+0.42%)
Sep 17, 2004 8.888 8.982 8.849 8.931 13,104,243 +0.09(+1.07%)
Sep 16, 2004 8.827 8.854 8.758 8.836 12,573,517 +0.01(+0.12%)
Sep 15, 2004 8.860 8.924 8.808 8.826 12,863,689 -0.02(-0.23%)
Sep 14, 2004 8.837 8.899 8.808 8.846 10,021,778 +0.07(+0.85%)
Sep 13, 2004 8.781 8.840 8.748 8.772 9,153,035 +0.00(+0.05%)
Sep 10, 2004 8.806 8.814 8.735 8.767 10,667,244 -0.04(-0.44%)
Sep 09, 2004 8.653 8.832 8.653 8.806 13,693,447 +0.15(+1.76%)
Sep 08, 2004 8.612 8.679 8.561 8.653 13,510,041 +0.04(+0.43%)
Sep 07, 2004 8.600 8.625 8.561 8.616 13,174,239 +0.02(+0.20%)
Sep 03, 2004 8.608 8.615 8.571 8.599 10,605,223 -0.01(-0.10%)
Sep 02, 2004 8.589 8.625 8.552 8.608 17,781,102 +0.06(+0.69%)
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.