Indicators

ConocoPhillips (NY: COP )

129.38 +1.57 (+1.23%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	41.01	41.76	40.89	41.43	11,399,428	+0.44(+1.07%)
Nov 27, 2015	41.26	41.46	40.81	40.99	3,635,033	-0.69(-1.66%)
Nov 25, 2015	42.15	41.68	41.68	41.68	6,711,831	-0.72(-1.70%)
Nov 24, 2015	40.97	42.62	40.91	42.40	10,702,980	+1.56(+3.83%)
Nov 23, 2015	40.46	41.21	40.21	40.84	7,319,627	+0.27(+0.66%)
Nov 20, 2015	41.10	41.43	40.34	40.57	7,475,381	-0.48(-1.18%)
Nov 19, 2015	41.53	41.75	40.76	41.05	8,239,848	-0.71(-1.69%)
Nov 18, 2015	41.72	42.21	40.96	41.75	6,413,300	+0.44(+1.08%)
Nov 17, 2015	41.50	41.92	40.97	41.31	8,116,422	-0.36(-0.86%)
Nov 16, 2015	39.78	41.72	39.54	41.67	10,801,591	+1.95(+4.90%)
Nov 13, 2015	39.77	39.94	39.11	39.72	8,338,557	-0.11(-0.27%)
Nov 12, 2015	40.20	40.68	39.70	39.83	9,640,910	-1.13(-2.75%)
Nov 11, 2015	41.79	41.95	40.87	40.96	9,103,661	-0.93(-2.21%)
Nov 10, 2015	41.75	42.27	41.39	41.88	6,767,401	+0.01(+0.02%)
Nov 09, 2015	42.64	43.03	41.69	41.88	7,326,399	-0.87(-2.03%)
Nov 06, 2015	42.74	43.26	42.15	42.74	8,562,080	-0.39(-0.91%)
Nov 05, 2015	42.83	43.87	42.74	43.13	9,436,801	-0.05(-0.11%)
Nov 04, 2015	43.48	43.53	42.51	43.18	11,377,505	-0.30(-0.69%)
Nov 03, 2015	42.38	43.80	42.31	43.48	11,906,704	+1.37(+3.26%)

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.