Indicators

ConocoPhillips (NY: COP )

123.39 +0.33 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	23.75	24.18	23.20	23.75	17,283,326	-0.97(-3.92%)
Nov 26, 2008	22.83	24.84	22.49	24.72	29,858,664	+1.55(+6.70%)
Nov 25, 2008	22.94	23.50	22.47	23.16	34,111,148	+0.78(+3.47%)
Nov 24, 2008	21.50	23.25	20.76	22.39	49,249,212	+1.21(+5.70%)
Nov 21, 2008	19.42	21.35	19.16	21.18	61,509,280	+2.28(+12.06%)
Nov 20, 2008	20.43	21.22	18.66	18.90	52,724,940	-2.05(-9.80%)
Nov 19, 2008	22.49	23.01	20.89	20.95	42,789,544	-1.61(-7.12%)
Nov 18, 2008	21.27	22.71	21.03	22.56	44,358,200	+1.42(+6.69%)
Nov 17, 2008	21.76	22.07	21.06	21.14	41,844,696	-0.28(-1.33%)
Nov 14, 2008	21.67	22.59	20.57	21.43	36,495,088	-0.81(-3.64%)
Nov 13, 2008	20.35	22.40	19.06	22.24	46,961,764	+2.10(+10.42%)
Nov 12, 2008	21.74	21.74	20.09	20.14	33,276,796	-2.05(-9.25%)
Nov 11, 2008	22.41	22.81	21.74	22.19	24,365,244	-0.84(-3.63%)
Nov 10, 2008	24.00	24.19	22.61	23.03	22,938,558	-0.29(-1.26%)
Nov 07, 2008	22.44	23.51	22.25	23.32	26,238,012	+1.12(+5.03%)
Nov 06, 2008	23.85	24.19	21.98	22.21	33,619,436	-1.97(-8.14%)
Nov 05, 2008	24.57	25.49	23.96	24.17	27,730,248	-1.04(-4.14%)
Nov 04, 2008	23.92	25.31	23.87	25.22	34,267,488	+1.90(+8.17%)

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.