Indicators

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	36.25	36.35	34.19	34.20	23,416,428	-2.78(-7.53%)
Nov 27, 2020	37.52	37.97	36.66	36.99	5,428,875	-0.73(-1.95%)
Nov 25, 2020	38.04	38.42	37.49	37.72	18,094,362	-0.67(-1.76%)
Nov 24, 2020	38.11	39.22	37.85	38.40	17,856,698	+1.47(+3.98%)
Nov 23, 2020	34.90	37.04	34.82	36.93	16,936,878	+2.65(+7.72%)
Nov 20, 2020	33.99	34.52	33.84	34.28	13,922,806	+0.16(+0.46%)
Nov 19, 2020	33.47	34.25	33.18	34.13	14,461,467	+0.25(+0.74%)
Nov 18, 2020	33.69	35.34	33.42	33.88	26,956,794	+0.29(+0.85%)
Nov 17, 2020	32.44	33.83	32.20	33.59	16,732,048	+0.67(+2.02%)
Nov 16, 2020	31.95	32.97	31.47	32.92	21,625,290	+2.35(+7.69%)
Nov 13, 2020	29.70	30.75	29.61	30.57	13,878,161	+1.17(+3.97%)
Nov 12, 2020	29.92	30.44	29.05	29.41	12,658,225	-1.10(-3.60%)
Nov 11, 2020	31.09	31.30	30.31	30.50	19,919,906	-0.22(-0.70%)
Nov 10, 2020	29.70	30.73	29.04	30.72	23,880,484	+1.86(+6.44%)
Nov 09, 2020	28.67	30.11	28.42	28.86	20,369,306	+3.62(+14.35%)
Nov 06, 2020	26.05	26.50	24.89	25.24	12,126,056	-0.80(-3.09%)
Nov 05, 2020	26.02	26.73	25.97	26.04	11,922,584	-0.22(-0.86%)
Nov 04, 2020	25.58	26.47	25.26	26.27	17,555,002	+0.93(+3.65%)
Nov 03, 2020	26.56	26.58	25.20	25.34	14,028,287	-0.80(-3.04%)

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.