Indicators

ConocoPhillips (NY: COP )

129.59 +1.78 (+1.39%)

Streaming Delayed Price Updated: 1:17 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	49.42	49.74	47.92	48.23	16,137,348	-3.47(-6.72%)
Nov 26, 2014	52.37	51.70	51.70	51.70	10,125,918	-0.66(-1.25%)
Nov 25, 2014	53.94	53.95	52.24	52.36	12,200,980	-1.17(-2.18%)
Nov 24, 2014	53.69	53.86	53.04	53.53	8,381,263	-0.23(-0.42%)
Nov 21, 2014	54.36	54.51	53.41	53.75	12,245,288	+0.31(+0.59%)
Nov 20, 2014	52.65	53.47	52.65	53.44	7,841,595	+0.79(+1.50%)
Nov 19, 2014	52.82	52.91	52.06	52.65	8,730,494	+0.34(+0.64%)
Nov 18, 2014	52.21	52.66	51.88	52.31	7,268,746	+0.18(+0.35%)
Nov 17, 2014	51.85	52.39	51.54	52.13	6,987,423	+0.01(+0.01%)
Nov 14, 2014	51.51	52.16	51.45	52.12	7,223,535	+0.77(+1.51%)
Nov 13, 2014	51.66	51.82	50.76	51.35	10,303,507	-0.62(-1.19%)
Nov 12, 2014	52.09	52.47	51.89	51.97	7,878,997	-0.40(-0.77%)
Nov 11, 2014	52.20	52.52	51.88	52.37	8,112,847	+0.11(+0.21%)
Nov 10, 2014	53.15	53.45	52.16	52.26	10,003,382	-0.41(-0.78%)
Nov 07, 2014	52.15	52.78	52.12	52.67	10,093,014	+0.61(+1.18%)
Nov 06, 2014	50.89	52.08	50.72	52.06	10,632,227	+1.05(+2.06%)
Nov 05, 2014	51.06	51.28	50.35	51.01	10,799,949	+0.81(+1.61%)
Nov 04, 2014	50.51	50.98	49.79	50.20	15,017,356	-1.31(-2.54%)

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.