Skip to main content

ConocoPhillips (NY: COP )

127.77 +0.93 (+0.74%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 36.48 36.58 34.40 34.42 23,270,152 -2.80(-7.53%)
Nov 27, 2020 37.76 38.20 36.89 37.22 5,394,962 -0.74(-1.95%)
Nov 25, 2020 38.28 38.67 37.72 37.96 17,981,330 -0.68(-1.76%)
Nov 24, 2020 38.35 39.46 38.09 38.64 17,745,152 +1.48(+3.98%)
Nov 23, 2020 35.12 37.27 35.04 37.16 16,831,078 +2.66(+7.72%)
Nov 20, 2020 34.20 34.74 34.05 34.50 13,835,833 +0.16(+0.46%)
Nov 19, 2020 33.68 34.46 33.39 34.34 14,371,130 +0.25(+0.74%)
Nov 18, 2020 33.90 35.56 33.63 34.09 26,788,402 +0.29(+0.85%)
Nov 17, 2020 32.64 34.05 32.40 33.80 16,627,527 +0.67(+2.02%)
Nov 16, 2020 32.15 33.18 31.67 33.13 21,490,202 +2.37(+7.69%)
Nov 13, 2020 29.89 30.94 29.80 30.77 13,791,468 +1.17(+3.97%)
Nov 12, 2020 30.10 30.63 29.23 29.59 12,579,153 -1.10(-3.60%)
Nov 11, 2020 31.29 31.50 30.50 30.70 19,795,472 -0.22(-0.70%)
Nov 10, 2020 29.89 30.92 29.23 30.91 23,731,308 +1.87(+6.44%)
Nov 09, 2020 28.85 30.30 28.60 29.04 20,242,064 +3.65(+14.35%)
Nov 06, 2020 26.21 26.67 25.04 25.40 12,050,308 -0.81(-3.09%)
Nov 05, 2020 26.19 26.89 26.14 26.21 11,848,107 -0.23(-0.86%)
Nov 04, 2020 25.74 26.64 25.41 26.43 17,445,340 +0.93(+3.65%)
Nov 03, 2020 26.73 26.75 25.35 25.50 13,940,656 -0.80(-3.04%)
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.