Indicators

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	49.55	50.12	49.40	49.82	3,256,964	-0.33(-0.66%)
Nov 27, 2019	50.16	50.27	49.26	50.15	7,216,671	+0.19(+0.38%)
Nov 26, 2019	50.54	51.00	49.93	49.96	9,806,707	-0.78(-1.54%)
Nov 25, 2019	49.87	50.83	49.21	50.74	9,289,496	+0.96(+1.92%)
Nov 22, 2019	50.28	51.03	49.57	49.79	7,915,443	-0.26(-0.51%)
Nov 21, 2019	49.50	50.33	49.37	50.04	12,665,588	+0.71(+1.43%)
Nov 20, 2019	47.46	49.50	47.31	49.34	12,148,511	+1.82(+3.83%)
Nov 19, 2019	47.24	47.82	46.80	47.52	7,926,207	+0.39(+0.83%)
Nov 18, 2019	47.96	48.03	46.87	47.13	6,970,017	-1.29(-2.66%)
Nov 15, 2019	47.84	48.44	47.83	48.42	5,127,575	+0.83(+1.75%)
Nov 14, 2019	48.01	48.25	47.34	47.58	4,777,827	-0.26(-0.54%)
Nov 13, 2019	48.08	48.22	47.56	47.84	5,610,858	-0.56(-1.15%)
Nov 12, 2019	49.02	49.41	48.16	48.40	5,943,304	-0.57(-1.15%)
Nov 11, 2019	48.76	49.24	48.46	48.96	4,471,049	-0.21(-0.42%)
Nov 08, 2019	48.95	49.28	48.14	49.17	5,737,797	-0.32(-0.64%)
Nov 07, 2019	48.46	49.56	48.46	49.49	11,420,305	+1.59(+3.31%)
Nov 06, 2019	48.42	49.11	47.67	47.90	6,574,876	-0.73(-1.50%)
Nov 05, 2019	48.72	49.31	48.51	48.63	9,077,041	+0.42(+0.88%)
Nov 04, 2019	48.01	48.68	47.55	48.21	6,792,735	+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.