Indicators

ConocoPhillips (NY: COP )

121.63 -0.98 (-0.80%)

Streaming Delayed Price Updated: 2:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	23.41	23.62	23.19	23.41	18,633,612	-0.07(-0.29%)
Nov 27, 2009	23.13	23.59	22.97	23.48	11,626,629	-0.44(-1.85%)
Nov 25, 2009	23.83	23.95	23.73	23.92	15,998,850	+0.10(+0.42%)
Nov 24, 2009	23.64	23.87	23.42	23.82	23,369,020	+0.14(+0.59%)
Nov 23, 2009	23.86	24.27	23.58	23.68	23,763,080	+0.13(+0.56%)
Nov 20, 2009	23.64	23.76	23.34	23.55	26,215,992	-0.22(-0.91%)
Nov 19, 2009	24.05	24.10	23.69	23.77	21,438,220	-0.46(-1.90%)
Nov 18, 2009	24.31	24.40	24.00	24.23	18,730,416	-0.05(-0.20%)
Nov 17, 2009	24.21	24.38	24.01	24.28	18,627,290	-0.07(-0.28%)
Nov 16, 2009	24.02	24.48	24.01	24.34	20,940,084	+0.46(+1.91%)
Nov 13, 2009	23.58	24.05	23.45	23.89	21,656,706	+0.28(+1.17%)
Nov 12, 2009	23.97	24.06	23.51	23.61	23,044,426	-0.43(-1.77%)
Nov 11, 2009	24.39	24.46	23.96	24.04	23,803,748	-0.19(-0.77%)
Nov 10, 2009	23.77	24.30	23.77	24.22	30,253,644	+0.33(+1.36%)
Nov 09, 2009	23.87	24.07	23.81	23.90	20,120,660	+0.33(+1.42%)
Nov 06, 2009	23.26	23.69	23.20	23.56	18,683,392	+0.14(+0.60%)
Nov 05, 2009	23.31	23.66	23.30	23.42	21,072,848	+0.25(+1.07%)
Nov 04, 2009	23.09	23.51	23.06	23.17	25,882,626	+0.23(+0.99%)
Nov 03, 2009	22.27	23.02	22.21	22.95	27,789,098	+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.