Skip to main content

ConocoPhillips (NY: COP )

127.09 +0.25 (+0.20%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 63.41 64.44 62.80 62.91 17,527,166 -1.81(-2.80%)
Nov 29, 2021 65.91 67.01 64.54 64.72 10,245,541 +0.60(+0.94%)
Nov 26, 2021 63.27 64.24 62.20 64.12 11,436,756 -3.00(-4.48%)
Nov 24, 2021 65.69 67.71 65.66 67.12 8,044,372 +0.94(+1.42%)
Nov 23, 2021 65.40 67.02 65.34 66.18 10,153,022 +1.70(+2.63%)
Nov 22, 2021 62.47 65.32 62.44 64.49 8,300,643 +2.05(+3.28%)
Nov 19, 2021 63.62 63.96 62.26 62.44 9,830,733 -2.79(-4.28%)
Nov 18, 2021 64.69 65.44 65.13 65.23 7,300,851 +0.67(+1.04%)
Nov 17, 2021 64.69 66.31 64.34 64.56 8,503,276 -0.60(-0.92%)
Nov 16, 2021 65.48 66.20 65.10 65.16 7,947,115 -0.07(-0.11%)
Nov 15, 2021 64.79 65.83 64.35 65.23 6,890,420 +0.32(+0.50%)
Nov 12, 2021 64.22 65.07 64.14 64.91 5,941,727 +0.20(+0.31%)
Nov 11, 2021 65.75 66.07 64.57 64.71 8,678,460 -0.77(-1.18%)
Nov 10, 2021 66.83 65.48 8,344,126 -2.47(-3.63%)
Nov 09, 2021 68.00 68.16 67.02 67.95 6,743,814 -0.16(-0.24%)
Nov 08, 2021 67.88 69.20 67.69 68.11 7,755,362 +0.43(+0.64%)
Nov 05, 2021 66.88 68.00 66.30 67.68 7,790,101 +1.92(+2.92%)
Nov 04, 2021 66.38 67.08 65.36 65.76 9,557,562 +0.51(+0.78%)
Nov 03, 2021 65.17 66.10 64.81 65.25 10,380,715 -0.26(-0.40%)
Nov 02, 2021 66.86 67.50 65.31 65.51 12,141,986 -1.40(-2.09%)
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.