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 28, 2014	49.10	49.42	47.62	47.92	16,240,008	-3.45(-6.72%)
Nov 26, 2014	52.04	51.37	51.37	51.37	10,190,335	-0.65(-1.25%)
Nov 25, 2014	53.60	53.61	51.91	52.03	12,278,598	-1.16(-2.18%)
Nov 24, 2014	53.35	53.52	52.70	53.19	8,434,581	-0.22(-0.42%)
Nov 21, 2014	54.01	54.17	53.07	53.41	12,323,188	+0.31(+0.59%)
Nov 20, 2014	52.32	53.13	52.32	53.10	7,891,480	+0.78(+1.50%)
Nov 19, 2014	52.48	52.57	51.73	52.32	8,786,034	+0.33(+0.64%)
Nov 18, 2014	51.88	52.33	51.55	51.98	7,314,987	+0.18(+0.35%)
Nov 17, 2014	51.52	52.06	51.21	51.80	7,031,874	+0.01(+0.01%)
Nov 14, 2014	51.19	51.83	51.13	51.79	7,269,488	+0.77(+1.51%)
Nov 13, 2014	51.34	51.50	50.44	51.03	10,369,054	-0.62(-1.19%)
Nov 12, 2014	51.76	52.14	51.56	51.64	7,929,120	-0.40(-0.77%)
Nov 11, 2014	51.87	52.19	51.55	52.04	8,164,458	+0.11(+0.21%)
Nov 10, 2014	52.82	53.11	51.83	51.93	10,067,020	-0.41(-0.78%)
Nov 07, 2014	51.82	52.45	51.79	52.34	10,157,222	+0.61(+1.18%)
Nov 06, 2014	50.57	51.75	50.40	51.73	10,699,865	+1.04(+2.06%)
Nov 05, 2014	50.74	50.95	50.03	50.69	10,868,654	+0.81(+1.61%)
Nov 04, 2014	50.19	50.66	49.47	49.88	15,112,890	-1.30(-2.54%)

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.