Indicators

ConocoPhillips (NY: COP )

130.24 +0.13 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	36.48	36.58	34.40	34.42	23,268,404	-2.80(-7.53%)
Nov 27, 2020	37.76	38.21	36.89	37.22	5,394,557	-0.74(-1.95%)
Nov 25, 2020	38.29	38.67	37.72	37.96	17,979,980	-0.68(-1.76%)
Nov 24, 2020	38.35	39.47	38.09	38.64	17,743,818	+1.48(+3.98%)
Nov 23, 2020	35.12	37.28	35.04	37.16	16,829,812	+2.66(+7.72%)
Nov 20, 2020	34.20	34.74	34.06	34.50	13,834,794	+0.16(+0.46%)
Nov 19, 2020	33.68	34.47	33.40	34.34	14,370,050	+0.25(+0.74%)
Nov 18, 2020	33.90	35.56	33.63	34.09	26,786,390	+0.29(+0.85%)
Nov 17, 2020	32.65	34.05	32.40	33.80	16,626,278	+0.67(+2.02%)
Nov 16, 2020	32.15	33.18	31.67	33.13	21,488,588	+2.37(+7.69%)
Nov 13, 2020	29.89	30.94	29.80	30.77	13,790,432	+1.17(+3.97%)
Nov 12, 2020	30.11	30.64	29.24	29.59	12,578,207	-1.11(-3.60%)
Nov 11, 2020	31.29	31.50	30.51	30.70	19,793,984	-0.22(-0.70%)
Nov 10, 2020	29.89	30.92	29.23	30.92	23,729,526	+1.87(+6.44%)
Nov 09, 2020	28.85	30.31	28.60	29.04	20,240,542	+3.65(+14.35%)
Nov 06, 2020	26.22	26.67	25.05	25.40	12,049,402	-0.81(-3.09%)
Nov 05, 2020	26.19	26.90	26.14	26.21	11,847,217	-0.23(-0.86%)
Nov 04, 2020	25.75	26.64	25.42	26.43	17,444,030	+0.93(+3.65%)
Nov 03, 2020	26.73	26.75	25.36	25.50	13,939,608	-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.