Indicators

ConocoPhillips (NY: COP )

121.14 -0.45 (-0.37%)

Streaming Delayed Price Updated: 3:54 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	50.65	51.28	50.55	50.76	3,491,033	+0.13(+0.25%)
Nov 27, 2013	50.86	51.18	50.47	50.64	4,734,384	-0.22(-0.43%)
Nov 26, 2013	50.78	51.26	50.55	50.85	5,858,170	+0.08(+0.16%)
Nov 25, 2013	51.43	51.54	50.73	50.77	7,563,993	-0.84(-1.63%)
Nov 22, 2013	51.24	51.65	51.07	51.61	5,211,206	+0.47(+0.93%)
Nov 21, 2013	50.53	51.32	50.48	51.14	5,720,467	+0.76(+1.51%)
Nov 20, 2013	50.55	50.85	50.27	50.38	5,936,225	-0.01(-0.01%)
Nov 19, 2013	50.29	50.69	50.04	50.39	10,216,265	-0.03(-0.07%)
Nov 18, 2013	51.23	51.34	50.35	50.42	6,711,625	-0.69(-1.35%)
Nov 15, 2013	51.29	51.30	50.73	51.11	7,662,964	-0.27(-0.52%)
Nov 14, 2013	51.31	51.46	51.04	51.38	5,484,324	+0.60(+1.18%)
Nov 12, 2013	51.08	51.23	50.63	50.78	4,463,870	-0.52(-1.01%)
Nov 11, 2013	51.22	51.48	51.13	51.29	3,987,536	-0.09(-0.18%)
Nov 08, 2013	50.55	51.40	50.46	51.38	6,911,772	+0.82(+1.63%)
Nov 07, 2013	51.50	51.55	50.39	50.56	8,370,367	-0.97(-1.88%)
Nov 06, 2013	51.04	51.58	50.98	51.53	8,091,208	+0.93(+1.83%)
Nov 05, 2013	50.92	51.10	50.55	50.60	6,551,638	-0.53(-1.04%)
Nov 04, 2013	51.16	51.26	50.79	51.13	5,168,885	+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.