Indicators

ConocoPhillips (NY: COP )

130.11 +0.83 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	49.86	50.43	49.71	50.14	3,236,376	-0.33(-0.66%)
Nov 27, 2019	50.48	50.59	49.58	50.47	7,171,052	+0.19(+0.38%)
Nov 26, 2019	50.86	51.33	50.25	50.28	9,744,716	-0.79(-1.54%)
Nov 25, 2019	50.19	51.16	49.53	51.07	9,230,774	+0.96(+1.92%)
Nov 22, 2019	50.60	51.35	49.88	50.10	7,865,407	-0.26(-0.51%)
Nov 21, 2019	49.81	50.65	49.69	50.36	12,585,524	+0.71(+1.43%)
Nov 20, 2019	47.76	49.81	47.61	49.65	12,071,716	+1.83(+3.83%)
Nov 19, 2019	47.54	48.12	47.09	47.82	7,876,103	+0.39(+0.83%)
Nov 18, 2019	48.26	48.33	47.17	47.43	6,925,957	-1.30(-2.66%)
Nov 15, 2019	48.15	48.75	48.14	48.72	5,095,161	+0.84(+1.75%)
Nov 14, 2019	48.31	48.56	47.64	47.89	4,747,624	-0.26(-0.54%)
Nov 13, 2019	48.38	48.53	47.86	48.15	5,575,390	-0.56(-1.15%)
Nov 12, 2019	49.33	49.73	48.46	48.71	5,905,734	-0.57(-1.15%)
Nov 11, 2019	49.07	49.55	48.77	49.28	4,442,786	-0.21(-0.42%)
Nov 08, 2019	49.26	49.60	48.45	49.48	5,701,526	-0.32(-0.64%)
Nov 07, 2019	48.77	49.88	48.77	49.80	11,348,113	+1.60(+3.31%)
Nov 06, 2019	48.72	49.42	47.97	48.21	6,533,313	-0.74(-1.50%)
Nov 05, 2019	49.03	49.63	48.82	48.94	9,019,661	+0.43(+0.88%)
Nov 04, 2019	48.31	48.99	47.85	48.51	6,749,796	+0.71(+1.49%)

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.