Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 36.40 38.77 36.34 38.14 26,581,410 +3.37(+9.70%)
Nov 29, 2016 34.96 35.02 34.45 34.77 11,919,841 -1.00(-2.79%)
Nov 28, 2016 36.73 36.83 35.68 35.77 11,947,674 -0.20(-0.55%)
Nov 25, 2016 36.00 36.19 35.51 35.96 4,445,190 -0.43(-1.19%)
Nov 23, 2016 36.40 36.40 36.40 0 +0.18(+0.50%)
Nov 22, 2016 36.39 36.70 35.59 36.22 9,229,636 -0.23(-0.63%)
Nov 21, 2016 35.88 36.55 35.80 36.44 12,581,725 +1.26(+3.57%)
Nov 18, 2016 34.36 35.34 34.33 35.19 10,722,953 +0.90(+2.64%)
Nov 17, 2016 35.22 35.44 34.20 34.28 8,586,144 -0.61(-1.74%)
Nov 16, 2016 35.50 35.89 34.73 34.89 8,651,040 -0.71(-1.99%)
Nov 15, 2016 34.79 35.84 34.79 35.59 14,247,059 +0.90(+2.61%)
Nov 14, 2016 34.26 34.79 34.13 34.69 12,746,492 +0.15(+0.43%)
Nov 11, 2016 34.83 35.12 34.13 34.54 10,374,615 -0.66(-1.88%)
Nov 10, 2016 35.90 35.96 34.86 35.20 14,224,719 -0.75(-2.08%)
Nov 09, 2016 34.17 36.33 34.11 35.95 13,809,612 +1.10(+3.16%)
Nov 08, 2016 34.30 35.26 34.20 34.85 8,056,771 +0.32(+0.93%)
Nov 07, 2016 34.20 34.59 33.94 34.53 7,341,399 +0.91(+2.71%)
Nov 04, 2016 34.07 34.43 33.55 33.61 9,315,515 -0.66(-1.93%)
Nov 03, 2016 34.16 34.60 33.87 34.27 8,464,438 +0.29(+0.86%)
Nov 02, 2016 33.74 34.24 33.29 33.98 9,538,441 -0.24(-0.71%)
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.