Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 34.39 35.05 34.38 35.02 23,847,080 +1.56(+4.67%)
Nov 29, 2011 33.15 33.63 33.03 33.46 17,226,400 +0.43(+1.29%)
Nov 28, 2011 33.43 33.52 32.75 33.03 20,249,310 +0.55(+1.71%)
Nov 25, 2011 32.78 32.98 32.47 32.48 8,534,451 -0.39(-1.18%)
Nov 23, 2011 33.04 33.27 32.87 32.87 17,580,840 -0.59(-1.78%)
Nov 22, 2011 33.73 33.85 33.35 33.46 13,813,961 -0.35(-1.03%)
Nov 21, 2011 33.54 33.98 33.33 33.81 17,057,332 -0.21(-0.61%)
Nov 18, 2011 34.33 34.37 33.80 34.01 16,359,846 -0.14(-0.42%)
Nov 17, 2011 34.19 34.81 33.87 34.16 17,633,936 -0.10(-0.29%)
Nov 16, 2011 34.96 35.11 34.08 34.26 20,429,588 -1.10(-3.10%)
Nov 15, 2011 35.14 35.60 35.07 35.35 13,430,151 +0.14(+0.40%)
Nov 14, 2011 35.26 35.41 34.93 35.21 16,835,480 -0.22(-0.61%)
Nov 11, 2011 35.49 35.74 35.35 35.42 13,357,620 +0.34(+0.98%)
Nov 10, 2011 34.96 35.27 34.45 35.08 12,761,070 +0.60(+1.74%)
Nov 09, 2011 34.78 35.22 34.32 34.48 18,905,468 -1.24(-3.46%)
Nov 08, 2011 35.34 35.83 34.95 35.72 15,727,560 +0.57(+1.62%)
Nov 07, 2011 34.78 35.29 34.59 35.15 12,340,658 +0.43(+1.23%)
Nov 04, 2011 34.29 34.79 34.16 34.72 12,752,352 +0.10(+0.30%)
Nov 03, 2011 34.27 34.75 33.86 34.62 18,861,212 +0.69(+2.03%)
Nov 02, 2011 33.99 34.30 33.69 33.93 15,766,127 +0.58(+1.74%)
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.