ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 49.42 49.74 47.92 48.23 16,136,359 -3.47(-6.72%)
Nov 26, 2014 52.38 51.70 51.70 51.70 10,125,297 -0.66(-1.25%)
Nov 25, 2014 53.95 53.95 52.24 52.36 12,200,232 -1.17(-2.18%)
Nov 24, 2014 53.70 53.86 53.04 53.53 8,380,749 -0.23(-0.42%)
Nov 21, 2014 54.36 54.51 53.42 53.76 12,244,537 +0.31(+0.59%)
Nov 20, 2014 52.65 53.47 52.65 53.44 7,841,114 +0.79(+1.50%)
Nov 19, 2014 52.82 52.91 52.06 52.65 8,729,959 +0.34(+0.64%)
Nov 18, 2014 52.22 52.67 51.88 52.32 7,268,300 +0.18(+0.35%)
Nov 17, 2014 51.85 52.39 51.54 52.13 6,986,994 +0.01(+0.01%)
Nov 14, 2014 51.51 52.16 51.46 52.13 7,223,092 +0.77(+1.51%)
Nov 13, 2014 51.67 51.83 50.76 51.35 10,302,876 -0.62(-1.19%)
Nov 12, 2014 52.09 52.47 51.89 51.97 7,878,514 -0.40(-0.77%)
Nov 11, 2014 52.21 52.52 51.88 52.38 8,112,350 +0.11(+0.21%)
Nov 10, 2014 53.16 53.45 52.16 52.27 10,002,769 -0.41(-0.78%)
Nov 07, 2014 52.15 52.78 52.12 52.67 10,092,395 +0.61(+1.18%)
Nov 06, 2014 50.89 52.08 50.73 52.06 10,631,575 +1.05(+2.06%)
Nov 05, 2014 51.06 51.28 50.35 51.01 10,799,287 +0.81(+1.61%)
Nov 04, 2014 50.51 50.98 49.79 50.20 15,016,435 -1.31(-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.