Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 28.77 29.16 28.73 28.80 18,251,416 -0.24(-0.84%)
Nov 29, 2010 28.93 29.15 28.51 29.05 13,539,440 -0.06(-0.21%)
Nov 26, 2010 29.18 29.38 29.03 29.11 5,373,882 -0.31(-1.04%)
Nov 24, 2010 29.09 29.41 29.41 29.41 12,459,088 +0.45(+1.54%)
Nov 23, 2010 29.06 29.08 28.75 28.97 14,326,189 -0.46(-1.58%)
Nov 22, 2010 29.56 29.56 28.97 29.43 13,744,741 -0.21(-0.69%)
Nov 19, 2010 29.53 29.65 29.25 29.64 16,330,762 +0.08(+0.28%)
Nov 18, 2010 29.51 29.77 29.44 29.56 13,439,804 +0.45(+1.55%)
Nov 17, 2010 29.17 29.41 29.03 29.11 14,539,057 -0.06(-0.21%)
Nov 16, 2010 29.34 29.34 28.96 29.17 22,594,886 -0.54(-1.82%)
Nov 15, 2010 29.89 29.94 29.69 29.71 16,605,140 -0.17(-0.56%)
Nov 12, 2010 29.81 29.97 29.56 29.88 18,146,640 -0.23(-0.75%)
Nov 11, 2010 30.11 30.22 29.96 30.10 16,154,599 -0.15(-0.51%)
Nov 10, 2010 29.67 30.29 29.51 30.26 21,841,232 +0.56(+1.90%)
Nov 09, 2010 30.04 30.13 29.54 29.69 21,763,588 -0.18(-0.61%)
Nov 08, 2010 29.44 29.90 29.37 29.87 18,490,860 +0.29(+0.97%)
Nov 05, 2010 29.38 29.62 29.31 29.59 18,747,944 +0.27(+0.91%)
Nov 04, 2010 28.76 29.42 28.63 29.32 25,274,300 +0.88(+3.10%)
Nov 03, 2010 28.43 28.46 27.94 28.44 21,610,364 +0.03(+0.12%)
Nov 02, 2010 28.38 28.62 28.15 28.40 21,909,750 +0.19(+0.66%)
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.