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	40.56	41.10	11,490,691	+0.43(+1.07%)
Nov 27, 2015	40.93	41.13	40.49	40.66	3,664,134	-0.68(-1.66%)
Nov 25, 2015	41.81	41.35	41.35	41.35	6,765,565	-0.71(-1.70%)
Nov 24, 2015	40.65	42.28	40.59	42.06	10,788,667	+1.55(+3.83%)
Nov 23, 2015	40.14	40.88	39.89	40.51	7,378,228	+0.27(+0.66%)
Nov 20, 2015	40.77	41.10	40.02	40.24	7,535,228	-0.48(-1.18%)
Nov 19, 2015	41.20	41.42	40.43	40.72	8,305,815	-0.70(-1.69%)
Nov 18, 2015	41.39	41.87	40.63	41.42	6,464,644	+0.44(+1.08%)
Nov 17, 2015	41.17	41.58	40.64	40.98	8,181,402	-0.36(-0.86%)
Nov 16, 2015	39.46	41.39	39.23	41.34	10,888,068	+1.93(+4.90%)
Nov 13, 2015	39.45	39.62	38.80	39.41	8,405,315	-0.11(-0.27%)
Nov 12, 2015	39.88	40.36	39.39	39.51	9,718,095	-1.12(-2.75%)
Nov 11, 2015	41.45	41.62	40.55	40.63	9,176,544	-0.92(-2.21%)
Nov 10, 2015	41.42	41.93	41.06	41.55	6,821,580	+0.01(+0.02%)
Nov 09, 2015	42.30	42.69	41.35	41.54	7,385,053	-0.86(-2.03%)
Nov 06, 2015	42.40	42.91	41.82	42.40	8,630,627	-0.39(-0.91%)
Nov 05, 2015	42.49	43.52	42.40	42.79	9,512,351	-0.05(-0.11%)
Nov 04, 2015	43.13	43.19	42.18	42.84	11,468,593	-0.30(-0.69%)
Nov 03, 2015	42.05	43.45	41.98	43.13	12,002,028	+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.