Indicators

ConocoPhillips (NY: COP )

109.12 -1.74 (-1.57%)

Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	23.80	24.23	23.25	23.80	17,244,434	-0.97(-3.92%)
Nov 26, 2008	22.88	24.89	22.54	24.77	29,791,476	+1.55(+6.70%)
Nov 25, 2008	22.99	23.55	22.52	23.22	34,034,392	+0.78(+3.47%)
Nov 24, 2008	21.55	23.30	20.81	22.44	49,138,392	+1.21(+5.70%)
Nov 21, 2008	19.46	21.40	19.20	21.23	61,370,872	+2.28(+12.06%)
Nov 20, 2008	20.48	21.27	18.70	18.94	52,606,296	-2.06(-9.80%)
Nov 19, 2008	22.54	23.06	20.93	21.00	42,693,260	-1.61(-7.12%)
Nov 18, 2008	21.32	22.76	21.08	22.61	44,258,388	+1.42(+6.69%)
Nov 17, 2008	21.81	22.12	21.10	21.19	41,750,536	-0.29(-1.33%)
Nov 14, 2008	21.72	22.65	20.62	21.48	36,412,968	-0.81(-3.64%)
Nov 13, 2008	20.40	22.46	19.10	22.29	46,856,092	+2.10(+10.42%)
Nov 12, 2008	21.79	21.79	20.14	20.18	33,201,916	-2.06(-9.25%)
Nov 11, 2008	22.46	22.86	21.79	22.24	24,310,418	-0.84(-3.63%)
Nov 10, 2008	24.05	24.25	22.66	23.08	22,886,942	-0.29(-1.26%)
Nov 07, 2008	22.49	23.57	22.30	23.38	26,178,970	+1.12(+5.03%)
Nov 06, 2008	23.91	24.25	22.02	22.26	33,543,788	-1.97(-8.14%)
Nov 05, 2008	24.62	25.55	24.02	24.23	27,667,848	-1.05(-4.14%)
Nov 04, 2008	23.97	25.36	23.93	25.27	34,190,376	+1.91(+8.17%)

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.