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

ConocoPhillips (NY: COP )

109.69 -0.18 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 9.682 9.721 9.660 9.698 6,255,913 +0.00(+0.05%)
Dec 30, 2004 9.731 9.794 9.691 9.693 6,467,667 -0.06(-0.60%)
Dec 29, 2004 9.689 9.777 9.645 9.751 7,300,803 +0.08(+0.88%)
Dec 28, 2004 9.635 9.710 9.635 9.666 8,428,963 +0.06(+0.58%)
Dec 27, 2004 9.735 9.760 9.611 9.611 9,087,952 -0.12(-1.26%)
Dec 23, 2004 9.709 9.793 9.698 9.733 6,250,988 +0.03(+0.26%)
Dec 22, 2004 9.848 9.879 9.579 9.708 13,148,878 -0.11(-1.15%)
Dec 21, 2004 9.879 9.880 9.761 9.821 9,819,912 -0.01(-0.08%)
Dec 20, 2004 9.773 9.914 9.746 9.828 8,802,330 +0.11(+1.16%)
Dec 17, 2004 9.723 9.789 9.645 9.716 15,523,833 -0.01(-0.08%)
Dec 16, 2004 9.760 9.761 9.650 9.723 8,790,691 -0.05(-0.55%)
Dec 15, 2004 9.694 9.857 9.632 9.777 11,676,899 +0.10(+1.03%)
Dec 14, 2004 9.605 9.694 9.525 9.678 11,558,263 +0.09(+0.98%)
Dec 13, 2004 9.465 9.598 9.438 9.584 14,175,861 +0.12(+1.25%)
Dec 10, 2004 9.565 9.633 9.442 9.465 12,259,781 -0.10(-1.04%)
Dec 09, 2004 9.549 9.589 9.410 9.565 12,376,626 +0.00(+0.02%)
Dec 08, 2004 9.435 9.653 9.302 9.563 15,282,532 +0.10(+1.03%)
Dec 07, 2004 9.672 9.703 9.464 9.465 14,316,434 -0.21(-2.14%)
Dec 06, 2004 9.691 9.712 9.603 9.672 10,935,984 +0.01(+0.12%)
Dec 03, 2004 9.588 9.738 9.583 9.661 12,792,523 +0.06(+0.64%)
Dec 02, 2004 9.895 9.895 9.527 9.599 21,842,422 -0.37(-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.