Indicators

ConocoPhillips (NY: COP )

120.89 -0.82 (-0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	36.19	36.29	34.13	34.15	23,454,688	-2.78(-7.53%)
Nov 27, 2020	37.46	37.90	36.60	36.93	5,437,745	-0.73(-1.95%)
Nov 25, 2020	37.98	38.36	37.42	37.66	18,123,926	-0.67(-1.76%)
Nov 24, 2020	38.05	39.15	37.79	38.34	17,885,874	+1.47(+3.98%)
Nov 23, 2020	34.84	36.98	34.76	36.87	16,964,550	+2.64(+7.72%)
Nov 20, 2020	33.93	34.47	33.79	34.23	13,945,554	+0.16(+0.46%)
Nov 19, 2020	33.41	34.19	33.13	34.07	14,485,095	+0.25(+0.74%)
Nov 18, 2020	33.63	35.28	33.36	33.82	27,000,838	+0.28(+0.85%)
Nov 17, 2020	32.39	33.78	32.15	33.54	16,759,386	+0.66(+2.02%)
Nov 16, 2020	31.90	32.91	31.42	32.87	21,660,622	+2.35(+7.69%)
Nov 13, 2020	29.65	30.70	29.56	30.52	13,900,837	+1.17(+3.97%)
Nov 12, 2020	29.87	30.39	29.00	29.36	12,678,907	-1.10(-3.60%)
Nov 11, 2020	31.04	31.25	30.26	30.45	19,952,454	-0.22(-0.70%)
Nov 10, 2020	29.65	30.68	29.00	30.67	23,919,502	+1.86(+6.44%)
Nov 09, 2020	28.62	30.07	28.37	28.81	20,402,586	+3.62(+14.35%)
Nov 06, 2020	26.01	26.46	24.85	25.20	12,145,868	-0.80(-3.09%)
Nov 05, 2020	25.98	26.68	25.93	26.00	11,942,064	-0.22(-0.86%)
Nov 04, 2020	25.54	26.43	25.21	26.22	17,583,684	+0.92(+3.65%)
Nov 03, 2020	26.52	26.54	25.15	25.30	14,051,207	-0.79(-3.04%)

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.