Indicators

ConocoPhillips (NY: COP )

123.39 UNCHANGED

Streaming Delayed 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 30, 2009	23.41	23.62	23.19	23.41	18,632,212	-0.07(-0.29%)
Nov 27, 2009	23.13	23.60	22.97	23.48	11,625,757	-0.44(-1.85%)
Nov 25, 2009	23.83	23.95	23.73	23.92	15,997,649	+0.10(+0.42%)
Nov 24, 2009	23.64	23.88	23.42	23.82	23,367,266	+0.14(+0.59%)
Nov 23, 2009	23.87	24.27	23.58	23.68	23,761,296	+0.13(+0.56%)
Nov 20, 2009	23.64	23.76	23.35	23.55	26,214,024	-0.22(-0.91%)
Nov 19, 2009	24.06	24.10	23.69	23.77	21,436,610	-0.46(-1.90%)
Nov 18, 2009	24.31	24.40	24.00	24.23	18,729,010	-0.05(-0.20%)
Nov 17, 2009	24.21	24.38	24.02	24.28	18,625,892	-0.07(-0.28%)
Nov 16, 2009	24.03	24.48	24.01	24.35	20,938,512	+0.46(+1.91%)
Nov 13, 2009	23.58	24.06	23.45	23.89	21,655,080	+0.28(+1.17%)
Nov 12, 2009	23.97	24.07	23.51	23.61	23,042,696	-0.43(-1.77%)
Nov 11, 2009	24.40	24.46	23.97	24.04	23,801,960	-0.19(-0.77%)
Nov 10, 2009	23.77	24.31	23.77	24.22	30,251,372	+0.33(+1.36%)
Nov 09, 2009	23.87	24.07	23.81	23.90	20,119,150	+0.33(+1.42%)
Nov 06, 2009	23.27	23.69	23.20	23.56	18,681,990	+0.14(+0.60%)
Nov 05, 2009	23.32	23.66	23.31	23.42	21,071,266	+0.25(+1.07%)
Nov 04, 2009	23.09	23.51	23.06	23.18	25,880,684	+0.23(+0.99%)
Nov 03, 2009	22.27	23.03	22.22	22.95	27,787,012	+0.35(+1.54%)

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.