Indicators

ConocoPhillips (NY: COP )

130.24 +0.13 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	51.06	51.69	50.96	51.17	3,463,306	+0.13(+0.25%)
Nov 27, 2013	51.27	51.59	50.87	51.04	4,696,782	-0.22(-0.43%)
Nov 26, 2013	51.18	51.67	50.95	51.26	5,811,642	+0.08(+0.16%)
Nov 25, 2013	51.84	51.96	51.13	51.18	7,503,917	-0.85(-1.63%)
Nov 22, 2013	51.65	52.06	51.48	52.03	5,169,817	+0.48(+0.93%)
Nov 21, 2013	50.94	51.73	50.89	51.55	5,675,033	+0.77(+1.51%)
Nov 20, 2013	50.95	51.26	50.67	50.78	5,889,078	-0.01(-0.01%)
Nov 19, 2013	50.69	51.09	50.44	50.79	10,135,124	-0.04(-0.07%)
Nov 18, 2013	51.64	51.75	50.75	50.83	6,658,319	-0.70(-1.35%)
Nov 15, 2013	51.70	51.71	51.13	51.52	7,602,102	-0.27(-0.52%)
Nov 14, 2013	51.72	51.87	51.45	51.79	5,440,766	+0.60(+1.18%)
Nov 12, 2013	51.49	51.64	51.04	51.18	4,428,417	-0.52(-1.01%)
Nov 11, 2013	51.63	51.89	51.54	51.70	3,955,866	-0.09(-0.18%)
Nov 08, 2013	50.95	51.82	50.87	51.80	6,856,876	+0.83(+1.63%)
Nov 07, 2013	51.91	51.96	50.80	50.97	8,303,886	-0.98(-1.88%)
Nov 06, 2013	51.44	51.99	51.39	51.94	8,026,945	+0.93(+1.83%)
Nov 05, 2013	51.33	51.51	50.96	51.01	6,499,602	-0.53(-1.04%)
Nov 04, 2013	51.57	51.67	51.20	51.54	5,127,832	+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.