ConocoPhillips (NY: COP )

112.60 -2.28 (-1.98%)
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 39.79 40.32 39.73 39.83 13,198,763 -0.34(-0.84%)
Nov 29, 2010 40.01 40.31 39.43 40.16 9,791,232 -0.09(-0.21%)
Nov 26, 2010 40.36 40.62 40.14 40.25 3,886,196 -0.42(-1.04%)
Nov 24, 2010 40.23 40.67 40.67 40.67 9,009,961 +0.62(+1.54%)
Nov 23, 2010 40.19 40.21 39.75 40.06 10,360,180 -0.64(-1.58%)
Nov 22, 2010 40.87 40.87 40.06 40.70 9,939,699 -0.28(-0.69%)
Nov 19, 2010 40.83 41.00 40.45 40.98 11,809,816 +0.11(+0.28%)
Nov 18, 2010 40.81 41.17 40.71 40.87 9,719,179 +0.62(+1.55%)
Nov 17, 2010 40.34 40.67 40.14 40.25 10,514,119 -0.09(-0.21%)
Nov 16, 2010 40.57 40.57 40.05 40.34 16,339,803 -0.75(-1.82%)
Nov 15, 2010 41.33 41.40 41.05 41.08 12,008,235 -0.23(-0.56%)
Nov 12, 2010 41.22 41.45 40.88 41.32 13,122,992 -0.31(-0.75%)
Nov 11, 2010 41.63 41.79 41.43 41.63 11,682,420 -0.21(-0.51%)
Nov 10, 2010 41.02 41.88 40.81 41.84 15,794,787 +0.78(+1.90%)
Nov 09, 2010 41.53 41.67 40.85 41.06 15,738,638 -0.25(-0.61%)
Nov 08, 2010 40.71 41.35 40.61 41.31 13,371,919 +0.40(+0.97%)
Nov 05, 2010 40.62 40.97 40.53 40.91 13,557,834 +0.37(+0.91%)
Nov 04, 2010 39.77 40.68 39.59 40.54 18,277,458 +1.22(+3.10%)
Nov 03, 2010 39.31 39.35 38.64 39.32 15,627,831 +0.05(+0.12%)
Nov 02, 2010 39.25 39.58 38.92 39.28 15,844,337 +0.26(+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.