Indicators

ConocoPhillips (NY: COP )

129.33 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	23.90	24.33	23.34	23.90	17,174,070	-0.97(-3.92%)
Nov 26, 2008	22.97	25.00	22.63	24.87	29,669,916	+1.56(+6.70%)
Nov 25, 2008	23.08	23.65	22.61	23.31	33,895,520	+0.78(+3.47%)
Nov 24, 2008	21.64	23.40	20.90	22.53	48,937,888	+1.21(+5.70%)
Nov 21, 2008	19.54	21.49	19.28	21.31	61,120,456	+2.29(+12.06%)
Nov 20, 2008	20.56	21.35	18.78	19.02	52,391,644	-2.07(-9.80%)
Nov 19, 2008	22.63	23.15	21.02	21.09	42,519,056	-1.62(-7.12%)
Nov 18, 2008	21.41	22.85	21.17	22.70	44,077,796	+1.42(+6.69%)
Nov 17, 2008	21.90	22.21	21.19	21.28	41,580,180	-0.29(-1.33%)
Nov 14, 2008	21.81	22.74	20.70	21.56	36,264,388	-0.81(-3.64%)
Nov 13, 2008	20.48	22.55	19.18	22.38	46,664,900	+2.11(+10.42%)
Nov 12, 2008	21.88	21.88	20.22	20.27	33,066,440	-2.07(-9.25%)
Nov 11, 2008	22.56	22.96	21.88	22.33	24,211,222	-0.84(-3.63%)
Nov 10, 2008	24.15	24.34	22.75	23.18	22,793,556	-0.30(-1.26%)
Nov 07, 2008	22.58	23.66	22.39	23.47	26,072,152	+1.12(+5.03%)
Nov 06, 2008	24.00	24.34	22.11	22.35	33,406,916	-1.98(-8.14%)
Nov 05, 2008	24.72	25.66	24.12	24.33	27,554,954	-1.05(-4.14%)
Nov 04, 2008	24.07	25.47	24.03	25.38	34,050,868	+1.92(+8.17%)

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.