Indicators

ConocoPhillips (NY: COP )

110.55 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	49.87	50.44	49.72	50.14	3,235,934	-0.33(-0.66%)
Nov 27, 2019	50.49	50.60	49.58	50.48	7,170,074	+0.19(+0.38%)
Nov 26, 2019	50.86	51.33	50.25	50.29	9,743,387	-0.79(-1.54%)
Nov 25, 2019	50.19	51.16	49.53	51.07	9,229,515	+0.96(+1.92%)
Nov 22, 2019	50.60	51.36	49.89	50.11	7,864,334	-0.26(-0.51%)
Nov 21, 2019	49.82	50.65	49.69	50.37	12,583,807	+0.71(+1.43%)
Nov 20, 2019	47.77	49.82	47.62	49.66	12,070,069	+1.83(+3.83%)
Nov 19, 2019	47.54	48.13	47.10	47.83	7,875,029	+0.39(+0.83%)
Nov 18, 2019	48.27	48.34	47.18	47.43	6,925,013	-1.30(-2.66%)
Nov 15, 2019	48.15	48.76	48.14	48.73	5,094,466	+0.84(+1.75%)
Nov 14, 2019	48.32	48.56	47.65	47.89	4,746,977	-0.26(-0.54%)
Nov 13, 2019	48.39	48.54	47.87	48.15	5,574,629	-0.56(-1.15%)
Nov 12, 2019	49.34	49.73	48.47	48.71	5,904,929	-0.57(-1.15%)
Nov 11, 2019	49.07	49.56	48.77	49.28	4,442,180	-0.21(-0.42%)
Nov 08, 2019	49.27	49.60	48.45	49.49	5,700,749	-0.32(-0.64%)
Nov 07, 2019	48.77	49.88	48.77	49.81	11,346,565	+1.60(+3.31%)
Nov 06, 2019	48.73	49.42	47.98	48.21	6,532,422	-0.74(-1.50%)
Nov 05, 2019	49.04	49.63	48.82	48.95	9,018,431	+0.43(+0.88%)
Nov 04, 2019	48.32	49.00	47.86	48.52	6,748,875	+0.71(+1.49%)

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.