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, 2015	40.69	41.43	40.57	41.10	11,489,828	+0.43(+1.07%)
Nov 27, 2015	40.93	41.13	40.49	40.67	3,663,859	-0.68(-1.66%)
Nov 25, 2015	41.81	41.35	41.35	41.35	6,765,057	-0.71(-1.70%)
Nov 24, 2015	40.65	42.29	40.59	42.06	10,787,857	+1.55(+3.83%)
Nov 23, 2015	40.14	40.89	39.90	40.51	7,377,673	+0.27(+0.66%)
Nov 20, 2015	40.77	41.10	40.03	40.25	7,534,662	-0.48(-1.18%)
Nov 19, 2015	41.21	41.42	40.44	40.73	8,305,192	-0.70(-1.69%)
Nov 18, 2015	41.40	41.87	40.64	41.43	6,464,159	+0.44(+1.08%)
Nov 17, 2015	41.18	41.59	40.64	40.99	8,180,787	-0.36(-0.86%)
Nov 16, 2015	39.46	41.40	39.23	41.34	10,887,250	+1.93(+4.90%)
Nov 13, 2015	39.46	39.62	38.80	39.41	8,404,684	-0.11(-0.27%)
Nov 12, 2015	39.88	40.36	39.39	39.52	9,717,365	-1.12(-2.75%)
Nov 11, 2015	41.46	41.62	40.55	40.64	9,175,855	-0.92(-2.21%)
Nov 10, 2015	41.43	41.94	41.06	41.56	6,821,068	+0.01(+0.02%)
Nov 09, 2015	42.30	42.69	41.36	41.55	7,384,499	-0.86(-2.03%)
Nov 06, 2015	42.41	42.92	41.82	42.41	8,629,979	-0.39(-0.91%)
Nov 05, 2015	42.49	43.52	42.41	42.79	9,511,637	-0.05(-0.11%)
Nov 04, 2015	43.14	43.19	42.18	42.84	11,467,732	-0.30(-0.69%)
Nov 03, 2015	42.05	43.46	41.98	43.14	12,001,127	+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.