Indicators

ConocoPhillips (NY: COP )

121.44 -0.47 (-0.39%)

Streaming Delayed Price Updated: 3:55 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	49.47	50.04	49.32	49.74	3,262,040	-0.33(-0.66%)
Nov 27, 2019	50.08	50.19	49.19	50.07	7,227,918	+0.19(+0.38%)
Nov 26, 2019	50.46	50.92	49.85	49.88	9,821,991	-0.78(-1.54%)
Nov 25, 2019	49.79	50.76	49.14	50.66	9,303,974	+0.95(+1.92%)
Nov 22, 2019	50.20	50.95	49.49	49.71	7,927,779	-0.26(-0.51%)
Nov 21, 2019	49.42	50.25	49.29	49.97	12,685,327	+0.71(+1.43%)
Nov 20, 2019	47.39	49.42	47.24	49.26	12,167,444	+1.82(+3.83%)
Nov 19, 2019	47.16	47.74	46.72	47.44	7,938,560	+0.39(+0.83%)
Nov 18, 2019	47.88	47.95	46.80	47.05	6,980,880	-1.29(-2.66%)
Nov 15, 2019	47.77	48.37	47.76	48.34	5,135,566	+0.83(+1.75%)
Nov 14, 2019	47.93	48.17	47.27	47.51	4,785,273	-0.26(-0.54%)
Nov 13, 2019	48.00	48.15	47.49	47.77	5,619,603	-0.56(-1.15%)
Nov 12, 2019	48.95	49.34	48.08	48.32	5,952,567	-0.56(-1.15%)
Nov 11, 2019	48.68	49.16	48.38	48.89	4,478,017	-0.21(-0.42%)
Nov 08, 2019	48.87	49.21	48.07	49.10	5,746,739	-0.32(-0.64%)
Nov 07, 2019	48.38	49.49	48.38	49.41	11,438,103	+1.59(+3.31%)
Nov 06, 2019	48.34	49.03	47.59	47.83	6,585,123	-0.73(-1.50%)
Nov 05, 2019	48.65	49.24	48.43	48.56	9,091,187	+0.42(+0.88%)
Nov 04, 2019	47.93	48.61	47.48	48.13	6,803,322	+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.