Indicators

ConocoPhillips (NY: COP )

123.39 +0.78 (+0.64%)

Streaming Delayed 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 29, 2019	49.55	50.12	49.40	49.82	3,256,719	-0.33(-0.66%)
Nov 27, 2019	50.16	50.27	49.27	50.16	7,216,128	+0.19(+0.38%)
Nov 26, 2019	50.54	51.00	49.93	49.97	9,805,970	-0.78(-1.54%)
Nov 25, 2019	49.87	50.84	49.22	50.75	9,288,797	+0.96(+1.92%)
Nov 22, 2019	50.28	51.03	49.57	49.79	7,914,848	-0.26(-0.51%)
Nov 21, 2019	49.50	50.33	49.38	50.05	12,664,635	+0.71(+1.43%)
Nov 20, 2019	47.46	49.50	47.31	49.34	12,147,597	+1.82(+3.83%)
Nov 19, 2019	47.24	47.82	46.80	47.52	7,925,611	+0.39(+0.83%)
Nov 18, 2019	47.96	48.03	46.87	47.13	6,969,493	-1.29(-2.66%)
Nov 15, 2019	47.85	48.45	47.84	48.42	5,127,189	+0.83(+1.75%)
Nov 14, 2019	48.01	48.25	47.35	47.59	4,777,467	-0.26(-0.54%)
Nov 13, 2019	48.08	48.23	47.56	47.85	5,610,436	-0.56(-1.15%)
Nov 12, 2019	49.03	49.42	48.16	48.40	5,942,857	-0.57(-1.15%)
Nov 11, 2019	48.76	49.24	48.46	48.97	4,470,713	-0.21(-0.42%)
Nov 08, 2019	48.95	49.29	48.14	49.18	5,737,365	-0.32(-0.64%)
Nov 07, 2019	48.46	49.57	48.46	49.49	11,419,446	+1.59(+3.31%)
Nov 06, 2019	48.42	49.11	47.67	47.90	6,574,381	-0.73(-1.50%)
Nov 05, 2019	48.73	49.32	48.51	48.64	9,076,358	+0.42(+0.88%)
Nov 04, 2019	48.01	48.69	47.55	48.21	6,792,224	+0.71(+1.49%)

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.