Indicators

ConocoPhillips (NY: COP )

123.39 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	50.73	51.36	50.64	50.85	3,485,338	+0.13(+0.25%)
Nov 27, 2013	50.94	51.27	50.55	50.72	4,726,662	-0.22(-0.43%)
Nov 26, 2013	50.86	51.34	50.63	50.94	5,848,614	+0.08(+0.16%)
Nov 25, 2013	51.52	51.63	50.81	50.85	7,551,655	-0.85(-1.63%)
Nov 22, 2013	51.33	51.73	51.15	51.70	5,202,705	+0.48(+0.93%)
Nov 21, 2013	50.62	51.41	50.57	51.22	5,711,136	+0.76(+1.51%)
Nov 20, 2013	50.63	50.94	50.35	50.46	5,926,542	-0.01(-0.01%)
Nov 19, 2013	50.37	50.77	50.12	50.47	10,199,600	-0.03(-0.07%)
Nov 18, 2013	51.31	51.43	50.43	50.50	6,700,677	-0.69(-1.35%)
Nov 15, 2013	51.37	51.38	50.81	51.20	7,650,464	-0.27(-0.52%)
Nov 14, 2013	51.39	51.54	51.13	51.46	5,475,378	+0.60(+1.18%)
Nov 12, 2013	51.16	51.31	50.71	50.86	4,456,589	-0.52(-1.01%)
Nov 11, 2013	51.31	51.57	51.21	51.38	3,981,032	-0.09(-0.18%)
Nov 08, 2013	50.63	51.49	50.55	51.47	6,900,497	+0.82(+1.63%)
Nov 07, 2013	51.58	51.64	50.48	50.64	8,356,713	-0.97(-1.88%)
Nov 06, 2013	51.12	51.66	51.06	51.61	8,078,010	+0.93(+1.83%)
Nov 05, 2013	51.01	51.18	50.64	50.69	6,540,951	-0.53(-1.04%)
Nov 04, 2013	51.24	51.34	50.87	51.22	5,160,454	+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.