Indicators

ConocoPhillips (NY: COP )

120.50 +0.67 (+0.56%)

Streaming Delayed Price Updated: 12:35 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	49.02	49.34	47.54	47.84	16,266,542	-3.45(-6.72%)
Nov 26, 2014	51.96	51.29	51.29	51.29	10,206,985	-0.65(-1.25%)
Nov 25, 2014	53.51	53.52	51.83	51.94	12,298,660	-1.16(-2.18%)
Nov 24, 2014	53.27	53.43	52.62	53.10	8,448,362	-0.22(-0.42%)
Nov 21, 2014	53.93	54.08	52.99	53.33	12,343,323	+0.31(+0.59%)
Nov 20, 2014	52.23	53.04	52.23	53.01	7,904,374	+0.78(+1.50%)
Nov 19, 2014	52.40	52.49	51.65	52.23	8,800,390	+0.33(+0.64%)
Nov 18, 2014	51.80	52.25	51.46	51.90	7,326,939	+0.18(+0.35%)
Nov 17, 2014	51.44	51.97	51.13	51.72	7,043,363	+0.01(+0.01%)
Nov 14, 2014	51.10	51.75	51.04	51.71	7,281,366	+0.77(+1.51%)
Nov 13, 2014	51.25	51.41	50.36	50.94	10,385,996	-0.62(-1.19%)
Nov 12, 2014	51.67	52.05	51.48	51.56	7,942,076	-0.40(-0.77%)
Nov 11, 2014	51.79	52.10	51.46	51.96	8,177,798	+0.11(+0.21%)
Nov 10, 2014	52.73	53.02	51.75	51.85	10,083,468	-0.41(-0.78%)
Nov 07, 2014	51.73	52.36	51.70	52.25	10,173,818	+0.61(+1.18%)
Nov 06, 2014	50.49	51.67	50.32	51.65	10,717,348	+1.04(+2.06%)
Nov 05, 2014	50.65	50.87	49.95	50.60	10,886,412	+0.80(+1.61%)
Nov 04, 2014	50.11	50.57	49.39	49.80	15,137,583	-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.