Indicators

ConocoPhillips (NY: COP )

112.55 -2.22 (-1.93%)

Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	23.71	24.14	23.16	23.71	17,311,564	-0.97(-3.92%)
Nov 26, 2008	22.79	24.80	22.45	24.67	29,907,448	+1.55(+6.70%)
Nov 25, 2008	22.90	23.46	22.43	23.13	34,166,880	+0.78(+3.47%)
Nov 24, 2008	21.47	23.21	20.73	22.35	49,329,676	+1.21(+5.70%)
Nov 21, 2008	19.39	21.32	19.13	21.14	61,609,776	+2.28(+12.06%)
Nov 20, 2008	20.40	21.19	18.63	18.87	52,811,084	-2.05(-9.80%)
Nov 19, 2008	22.45	22.97	20.85	20.92	42,859,456	-1.60(-7.12%)
Nov 18, 2008	21.24	22.67	21.00	22.52	44,430,676	+1.41(+6.69%)
Nov 17, 2008	21.72	22.04	21.02	21.11	41,913,064	-0.28(-1.33%)
Nov 14, 2008	21.63	22.56	20.54	21.39	36,554,712	-0.81(-3.64%)
Nov 13, 2008	20.32	22.37	19.03	22.20	47,038,492	+2.09(+10.42%)
Nov 12, 2008	21.70	21.70	20.06	20.11	33,331,164	-2.05(-9.25%)
Nov 11, 2008	22.38	22.77	21.71	22.16	24,405,054	-0.84(-3.63%)
Nov 10, 2008	23.96	24.15	22.57	22.99	22,976,036	-0.29(-1.26%)
Nov 07, 2008	22.40	23.47	22.21	23.28	26,280,880	+1.12(+5.03%)
Nov 06, 2008	23.81	24.15	21.94	22.17	33,674,368	-1.96(-8.14%)
Nov 05, 2008	24.53	25.45	23.93	24.13	27,775,554	-1.04(-4.14%)
Nov 04, 2008	23.88	25.27	23.84	25.18	34,323,472	+1.90(+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.