Indicators

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	40.75	41.50	40.63	41.16	11,471,947	+0.43(+1.07%)
Nov 27, 2015	41.00	41.19	40.55	40.73	3,658,158	-0.69(-1.65%)
Nov 25, 2015	41.88	41.41	41.41	41.41	6,754,529	-0.72(-1.70%)
Nov 24, 2015	40.71	42.35	40.65	42.13	10,771,068	+1.55(+3.83%)
Nov 23, 2015	40.20	40.95	39.96	40.58	7,366,192	+0.27(+0.66%)
Nov 20, 2015	40.84	41.16	40.09	40.31	7,522,937	-0.48(-1.18%)
Nov 19, 2015	41.27	41.48	40.50	40.79	8,292,267	-0.70(-1.69%)
Nov 18, 2015	41.46	41.94	40.70	41.49	6,454,099	+0.44(+1.08%)
Nov 17, 2015	41.24	41.65	40.71	41.05	8,168,056	-0.36(-0.86%)
Nov 16, 2015	39.53	41.46	39.29	41.41	10,870,307	+1.93(+4.90%)
Nov 13, 2015	39.52	39.69	38.86	39.47	8,391,604	-0.11(-0.27%)
Nov 12, 2015	39.94	40.42	39.45	39.58	9,702,243	-1.12(-2.75%)
Nov 11, 2015	41.52	41.69	40.61	40.70	9,161,576	-0.92(-2.21%)
Nov 10, 2015	41.49	42.00	41.13	41.62	6,810,453	+0.01(+0.02%)
Nov 09, 2015	42.37	42.76	41.42	41.61	7,373,007	-0.86(-2.03%)
Nov 06, 2015	42.47	42.98	41.89	42.47	8,616,549	-0.39(-0.91%)
Nov 05, 2015	42.56	43.59	42.47	42.86	9,496,835	-0.05(-0.11%)
Nov 04, 2015	43.20	43.26	42.24	42.91	11,449,885	-0.30(-0.69%)
Nov 03, 2015	42.12	43.52	42.05	43.20	11,982,451	+1.36(+3.26%)

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.