Indicators

ConocoPhillips (NY: COP )

109.87 -0.68 (-0.62%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	51.06	51.70	50.97	51.18	3,462,834	+0.13(+0.25%)
Nov 27, 2013	51.28	51.60	50.88	51.05	4,696,142	-0.22(-0.43%)
Nov 26, 2013	51.19	51.68	50.96	51.27	5,810,850	+0.08(+0.16%)
Nov 25, 2013	51.85	51.96	51.14	51.18	7,502,895	-0.85(-1.63%)
Nov 22, 2013	51.66	52.07	51.49	52.03	5,169,112	+0.48(+0.93%)
Nov 21, 2013	50.94	51.74	50.90	51.56	5,674,260	+0.77(+1.51%)
Nov 20, 2013	50.96	51.27	50.68	50.79	5,888,275	-0.01(-0.01%)
Nov 19, 2013	50.70	51.10	50.45	50.80	10,133,743	-0.04(-0.07%)
Nov 18, 2013	51.65	51.76	50.76	50.83	6,657,412	-0.70(-1.35%)
Nov 15, 2013	51.70	51.72	51.14	51.53	7,601,066	-0.27(-0.52%)
Nov 14, 2013	51.73	51.88	51.46	51.80	5,440,025	+0.60(+1.18%)
Nov 12, 2013	51.49	51.65	51.04	51.19	4,427,813	-0.52(-1.01%)
Nov 11, 2013	51.64	51.90	51.55	51.71	3,955,327	-0.09(-0.18%)
Nov 08, 2013	50.96	51.82	50.87	51.80	6,855,942	+0.83(+1.63%)
Nov 07, 2013	51.91	51.97	50.80	50.97	8,302,755	-0.98(-1.88%)
Nov 06, 2013	51.45	52.00	51.39	51.95	8,025,851	+0.94(+1.83%)
Nov 05, 2013	51.34	51.51	50.97	51.02	6,498,717	-0.53(-1.04%)
Nov 04, 2013	51.58	51.68	51.20	51.55	5,127,134	+0.17(+0.33%)

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.