Indicators

ConocoPhillips (NY: COP )

121.59 -0.32 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	23.37	23.58	23.15	23.37	18,664,056	-0.07(-0.29%)
Nov 27, 2009	23.09	23.56	22.93	23.44	11,645,625	-0.44(-1.85%)
Nov 25, 2009	23.79	23.91	23.69	23.88	16,024,989	+0.10(+0.42%)
Nov 24, 2009	23.60	23.84	23.38	23.78	23,407,202	+0.14(+0.59%)
Nov 23, 2009	23.83	24.23	23.54	23.64	23,801,906	+0.13(+0.56%)
Nov 20, 2009	23.60	23.72	23.31	23.51	26,258,826	-0.22(-0.91%)
Nov 19, 2009	24.02	24.06	23.65	23.73	21,473,246	-0.46(-1.90%)
Nov 18, 2009	24.27	24.36	23.96	24.19	18,761,018	-0.05(-0.21%)
Nov 17, 2009	24.17	24.34	23.98	24.24	18,657,724	-0.07(-0.28%)
Nov 16, 2009	23.98	24.44	23.97	24.30	20,974,298	+0.46(+1.91%)
Nov 13, 2009	23.54	24.02	23.41	23.85	21,692,090	+0.28(+1.17%)
Nov 12, 2009	23.93	24.02	23.47	23.57	23,082,076	-0.42(-1.77%)
Nov 11, 2009	24.35	24.42	23.93	24.00	23,842,638	-0.19(-0.77%)
Nov 10, 2009	23.73	24.26	23.73	24.18	30,303,072	+0.32(+1.36%)
Nov 09, 2009	23.83	24.03	23.77	23.86	20,153,534	+0.33(+1.42%)
Nov 06, 2009	23.23	23.65	23.16	23.52	18,713,918	+0.14(+0.60%)
Nov 05, 2009	23.28	23.62	23.27	23.38	21,107,276	+0.25(+1.07%)
Nov 04, 2009	23.05	23.47	23.02	23.14	25,924,914	+0.23(+0.99%)
Nov 03, 2009	22.23	22.99	22.18	22.91	27,834,500	+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.