Indicators

ConocoPhillips (NY: COP )

130.24 +0.13 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	49.41	49.73	47.92	48.22	16,138,559	-3.47(-6.72%)
Nov 26, 2014	52.37	51.70	51.70	51.70	10,126,678	-0.66(-1.25%)
Nov 25, 2014	53.94	53.95	52.24	52.35	12,201,896	-1.17(-2.18%)
Nov 24, 2014	53.69	53.86	53.03	53.52	8,381,892	-0.23(-0.42%)
Nov 21, 2014	54.35	54.51	53.41	53.75	12,246,207	+0.31(+0.59%)
Nov 20, 2014	52.65	53.46	52.65	53.43	7,842,183	+0.79(+1.50%)
Nov 19, 2014	52.81	52.90	52.05	52.65	8,731,149	+0.34(+0.64%)
Nov 18, 2014	52.21	52.66	51.87	52.31	7,269,291	+0.18(+0.35%)
Nov 17, 2014	51.84	52.38	51.54	52.13	6,987,947	+0.01(+0.01%)
Nov 14, 2014	51.51	52.16	51.45	52.12	7,224,077	+0.77(+1.51%)
Nov 13, 2014	51.66	51.82	50.76	51.35	10,304,281	-0.62(-1.19%)
Nov 12, 2014	52.08	52.46	51.88	51.97	7,879,588	-0.40(-0.77%)
Nov 11, 2014	52.20	52.51	51.87	52.37	8,113,456	+0.11(+0.21%)
Nov 10, 2014	53.15	53.44	52.16	52.26	10,004,133	-0.41(-0.78%)
Nov 07, 2014	52.14	52.78	52.11	52.67	10,093,772	+0.61(+1.18%)
Nov 06, 2014	50.89	52.08	50.72	52.05	10,633,025	+1.05(+2.06%)
Nov 05, 2014	51.05	51.27	50.35	51.00	10,800,760	+0.81(+1.61%)
Nov 04, 2014	50.51	50.97	49.78	50.19	15,018,483	-1.31(-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.