ConocoPhillips (NY: COP )

111.10 +2.48 (+2.28%)
Streaming Delayed Price Updated: 11:42 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 49.42 49.74 47.93 48.23 16,135,147 -3.47(-6.72%)
Nov 26, 2014 52.38 51.71 51.71 51.71 10,124,536 -0.66(-1.25%)
Nov 25, 2014 53.95 53.96 52.25 52.36 12,199,315 -1.17(-2.18%)
Nov 24, 2014 53.70 53.87 53.04 53.53 8,380,119 -0.23(-0.42%)
Nov 21, 2014 54.37 54.52 53.42 53.76 12,243,618 +0.31(+0.59%)
Nov 20, 2014 52.66 53.47 52.66 53.45 7,840,525 +0.79(+1.50%)
Nov 19, 2014 52.82 52.91 52.07 52.66 8,729,303 +0.34(+0.64%)
Nov 18, 2014 52.22 52.67 51.88 52.32 7,267,754 +0.18(+0.35%)
Nov 17, 2014 51.85 52.39 51.55 52.14 6,986,469 +0.01(+0.01%)
Nov 14, 2014 51.52 52.17 51.46 52.13 7,222,549 +0.77(+1.51%)
Nov 13, 2014 51.67 51.83 50.77 51.36 10,302,102 -0.62(-1.19%)
Nov 12, 2014 52.09 52.47 51.90 51.98 7,877,922 -0.40(-0.77%)
Nov 11, 2014 52.21 52.53 51.88 52.38 8,111,740 +0.11(+0.21%)
Nov 10, 2014 53.16 53.45 52.17 52.27 10,002,018 -0.41(-0.78%)
Nov 07, 2014 52.15 52.79 52.12 52.68 10,091,637 +0.61(+1.18%)
Nov 06, 2014 50.90 52.09 50.73 52.07 10,630,777 +1.05(+2.06%)
Nov 05, 2014 51.07 51.28 50.36 51.01 10,798,476 +0.81(+1.61%)
Nov 04, 2014 50.52 50.99 49.80 50.20 15,015,307 -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.