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 30, 2015	40.76	41.50	40.63	41.17	11,471,086	+0.43(+1.07%)
Nov 27, 2015	41.00	41.20	40.56	40.73	3,657,883	-0.69(-1.66%)
Nov 25, 2015	41.88	41.42	41.42	41.42	6,754,022	-0.72(-1.70%)
Nov 24, 2015	40.72	42.35	40.66	42.13	10,770,260	+1.55(+3.83%)
Nov 23, 2015	40.21	40.95	39.96	40.58	7,365,639	+0.27(+0.66%)
Nov 20, 2015	40.84	41.17	40.09	40.31	7,522,372	-0.48(-1.18%)
Nov 19, 2015	41.27	41.49	40.50	40.79	8,291,645	-0.70(-1.69%)
Nov 18, 2015	41.46	41.94	40.70	41.49	6,453,615	+0.44(+1.08%)
Nov 17, 2015	41.24	41.65	40.71	41.05	8,167,443	-0.36(-0.86%)
Nov 16, 2015	39.53	41.46	39.29	41.41	10,869,491	+1.93(+4.90%)
Nov 13, 2015	39.52	39.69	38.87	39.48	8,390,975	-0.11(-0.27%)
Nov 12, 2015	39.95	40.43	39.45	39.58	9,701,514	-1.12(-2.75%)
Nov 11, 2015	41.52	41.69	40.62	40.70	9,160,888	-0.92(-2.21%)
Nov 10, 2015	41.49	42.00	41.13	41.62	6,809,941	+0.01(+0.02%)
Nov 09, 2015	42.37	42.76	41.43	41.62	7,372,454	-0.86(-2.03%)
Nov 06, 2015	42.48	42.99	41.89	42.48	8,615,903	-0.39(-0.91%)
Nov 05, 2015	42.56	43.60	42.48	42.86	9,496,122	-0.05(-0.11%)
Nov 04, 2015	43.21	43.26	42.25	42.91	11,449,026	-0.30(-0.69%)
Nov 03, 2015	42.12	43.53	42.05	43.21	11,981,551	+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.