Indicators

ConocoPhillips (NY: COP )

108.80 +0.51 (+0.47%)

Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	24.04	24.26	23.82	24.04	18,140,874	-0.07(-0.29%)
Nov 27, 2009	23.76	24.23	23.59	24.11	11,319,181	-0.46(-1.85%)
Nov 25, 2009	24.48	24.60	24.37	24.57	15,575,784	+0.10(+0.42%)
Nov 24, 2009	24.28	24.52	24.05	24.47	22,751,062	+0.14(+0.59%)
Nov 23, 2009	24.51	24.93	24.22	24.32	23,134,700	+0.13(+0.56%)
Nov 20, 2009	24.28	24.41	23.98	24.19	25,522,750	-0.22(-0.91%)
Nov 19, 2009	24.71	24.75	24.33	24.41	20,871,318	-0.47(-1.90%)
Nov 18, 2009	24.97	25.06	24.65	24.88	18,235,118	-0.05(-0.20%)
Nov 17, 2009	24.87	25.04	24.67	24.94	18,134,720	-0.07(-0.28%)
Nov 16, 2009	24.68	25.14	24.66	25.01	20,386,356	+0.47(+1.91%)
Nov 13, 2009	24.22	24.71	24.09	24.54	21,084,026	+0.28(+1.17%)
Nov 12, 2009	24.62	24.72	24.15	24.25	22,435,050	-0.44(-1.77%)
Nov 11, 2009	25.06	25.12	24.62	24.69	23,174,292	-0.19(-0.77%)
Nov 10, 2009	24.42	24.96	24.42	24.88	29,453,630	+0.33(+1.36%)
Nov 09, 2009	24.52	24.72	24.45	24.55	19,588,600	+0.34(+1.42%)
Nov 06, 2009	23.90	24.33	23.83	24.20	18,189,338	+0.14(+0.60%)
Nov 05, 2009	23.95	24.30	23.94	24.06	20,515,606	+0.26(+1.07%)
Nov 04, 2009	23.72	24.15	23.69	23.80	25,198,198	+0.23(+0.99%)
Nov 03, 2009	22.87	23.65	22.82	23.57	27,054,256	+0.36(+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.