Skip to main content

ConocoPhillips (NY: COP )

127.34 +0.50 (+0.39%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 54.02 54.77 53.53 54.15 8,769,885 -0.56(-1.03%)
Nov 29, 2018 54.38 55.23 54.17 54.71 5,619,203 +0.43(+0.78%)
Nov 28, 2018 53.27 54.52 53.26 54.29 6,652,420 +0.88(+1.64%)
Nov 27, 2018 52.96 53.67 52.49 53.41 7,475,647 +0.47(+0.90%)
Nov 26, 2018 52.94 53.67 52.80 52.94 7,635,220 +0.74(+1.41%)
Nov 23, 2018 51.45 52.31 51.06 52.20 6,552,388 -1.37(-2.57%)
Nov 21, 2018 53.57 53.57 53.57 0 +1.22(+2.33%)
Nov 20, 2018 53.64 53.64 51.73 52.35 9,110,400 -2.00(-3.69%)
Nov 19, 2018 53.48 54.60 53.21 54.36 9,496,594 +0.26(+0.48%)
Nov 16, 2018 53.66 54.36 53.49 54.10 9,769,915 +0.74(+1.40%)
Nov 15, 2018 52.02 53.42 51.75 53.35 9,512,124 +0.89(+1.70%)
Nov 14, 2018 53.03 54.01 51.97 52.46 11,811,658 +0.33(+0.63%)
Nov 13, 2018 53.00 53.66 51.22 52.13 13,705,907 -1.16(-2.18%)
Nov 12, 2018 55.30 55.69 53.30 53.30 8,270,389 -1.30(-2.38%)
Nov 09, 2018 53.78 54.99 53.01 54.60 11,233,050 -0.15(-0.27%)
Nov 08, 2018 57.08 57.53 54.55 54.74 12,009,474 -2.55(-4.46%)
Nov 07, 2018 57.88 58.30 56.66 57.30 8,045,159 +0.43(+0.76%)
Nov 06, 2018 56.74 56.92 55.84 56.86 7,516,951 +0.38(+0.68%)
Nov 05, 2018 56.20 56.86 55.84 56.48 6,054,697 +0.97(+1.75%)
Nov 02, 2018 57.02 57.48 55.13 55.51 6,997,525 -1.42(-2.50%)
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.