Indicators

ConocoPhillips (NY: COP )

128.33 +0.52 (+0.41%)

Streaming Delayed Price Updated: 9:31 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	23.56	23.77	23.34	23.56	18,514,430	-0.07(-0.29%)
Nov 27, 2009	23.28	23.75	23.12	23.63	11,552,265	-0.45(-1.85%)
Nov 25, 2009	23.98	24.10	23.88	24.07	15,896,521	+0.10(+0.42%)
Nov 24, 2009	23.79	24.03	23.57	23.97	23,219,552	+0.14(+0.59%)
Nov 23, 2009	24.02	24.42	23.73	23.83	23,611,092	+0.13(+0.56%)
Nov 20, 2009	23.79	23.91	23.50	23.70	26,048,314	-0.22(-0.91%)
Nov 19, 2009	24.21	24.25	23.84	23.92	21,301,100	-0.46(-1.90%)
Nov 18, 2009	24.46	24.56	24.15	24.38	18,610,616	-0.05(-0.21%)
Nov 17, 2009	24.36	24.53	24.17	24.43	18,508,150	-0.07(-0.28%)
Nov 16, 2009	24.18	24.63	24.16	24.50	20,806,152	+0.46(+1.91%)
Nov 13, 2009	23.73	24.21	23.60	24.04	21,518,190	+0.28(+1.17%)
Nov 12, 2009	24.12	24.22	23.66	23.76	22,897,034	-0.43(-1.77%)
Nov 11, 2009	24.55	24.61	24.12	24.19	23,651,498	-0.19(-0.77%)
Nov 10, 2009	23.92	24.46	23.92	24.38	30,060,140	+0.33(+1.36%)
Nov 09, 2009	24.02	24.22	23.96	24.05	19,991,968	+0.34(+1.42%)
Nov 06, 2009	23.41	23.84	23.35	23.71	18,563,892	+0.14(+0.60%)
Nov 05, 2009	23.46	23.81	23.45	23.57	20,938,064	+0.25(+1.07%)
Nov 04, 2009	23.24	23.66	23.21	23.32	25,717,080	+0.23(+0.99%)
Nov 03, 2009	22.41	23.17	22.36	23.09	27,611,358	+0.35(+1.54%)

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.