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, 2014	49.10	49.42	47.61	47.92	16,241,226	-3.45(-6.72%)
Nov 26, 2014	52.04	51.37	51.37	51.37	10,191,099	-0.65(-1.25%)
Nov 25, 2014	53.60	53.60	51.91	52.02	12,279,519	-1.16(-2.18%)
Nov 24, 2014	53.35	53.52	52.70	53.18	8,435,214	-0.22(-0.42%)
Nov 21, 2014	54.01	54.16	53.07	53.41	12,324,113	+0.31(+0.59%)
Nov 20, 2014	52.31	53.13	52.31	53.10	7,892,072	+0.78(+1.50%)
Nov 19, 2014	52.48	52.57	51.73	52.31	8,786,693	+0.33(+0.64%)
Nov 18, 2014	51.88	52.33	51.54	51.98	7,315,536	+0.18(+0.35%)
Nov 17, 2014	51.52	52.05	51.21	51.80	7,032,402	+0.01(+0.01%)
Nov 14, 2014	51.18	51.83	51.12	51.79	7,270,034	+0.77(+1.51%)
Nov 13, 2014	51.33	51.49	50.43	51.02	10,369,832	-0.62(-1.19%)
Nov 12, 2014	51.75	52.13	51.56	51.64	7,929,715	-0.40(-0.77%)
Nov 11, 2014	51.87	52.18	51.54	52.04	8,165,071	+0.11(+0.21%)
Nov 10, 2014	52.81	53.10	51.83	51.93	10,067,775	-0.41(-0.78%)
Nov 07, 2014	51.81	52.44	51.78	52.33	10,157,984	+0.61(+1.18%)
Nov 06, 2014	50.57	51.75	50.40	51.73	10,700,668	+1.04(+2.06%)
Nov 05, 2014	50.73	50.95	50.03	50.68	10,869,470	+0.81(+1.61%)
Nov 04, 2014	50.19	50.65	49.47	49.88	15,114,024	-1.30(-2.54%)

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.