Skip to main content

ConocoPhillips (NY: COP )

127.34 +0.50 (+0.39%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 51.05 51.69 50.95 51.17 3,463,566 +0.13(+0.25%)
Nov 27, 2013 51.26 51.59 50.87 51.04 4,697,135 -0.22(-0.43%)
Nov 26, 2013 51.18 51.66 50.95 51.26 5,812,079 +0.08(+0.16%)
Nov 25, 2013 51.84 51.95 51.13 51.17 7,504,482 -0.85(-1.63%)
Nov 22, 2013 51.65 52.06 51.48 52.02 5,170,206 +0.48(+0.93%)
Nov 21, 2013 50.93 51.73 50.88 51.55 5,675,460 +0.77(+1.51%)
Nov 20, 2013 50.95 51.26 50.67 50.78 5,889,521 -0.01(-0.01%)
Nov 19, 2013 50.69 51.09 50.43 50.79 10,135,887 -0.04(-0.07%)
Nov 18, 2013 51.64 51.75 50.74 50.82 6,658,820 -0.70(-1.35%)
Nov 15, 2013 51.69 51.71 51.13 51.52 7,602,674 -0.27(-0.52%)
Nov 14, 2013 51.71 51.87 51.45 51.78 5,441,175 +0.60(+1.18%)
Nov 12, 2013 51.48 51.64 51.03 51.18 4,428,750 -0.52(-1.01%)
Nov 11, 2013 51.63 51.89 51.54 51.70 3,956,163 -0.09(-0.18%)
Nov 08, 2013 50.95 51.81 50.86 51.79 6,857,392 +0.83(+1.63%)
Nov 07, 2013 51.90 51.96 50.79 50.96 8,304,511 -0.98(-1.88%)
Nov 06, 2013 51.44 51.99 51.38 51.94 8,027,549 +0.93(+1.83%)
Nov 05, 2013 51.33 51.50 50.95 51.00 6,500,091 -0.53(-1.04%)
Nov 04, 2013 51.57 51.66 51.19 51.54 5,128,218 +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.