Breaking News Bar

Business News and Information

ConocoPhillips (NY: COP )

40.67 USD +1.11 (+2.81%)
Streaming Delayed Price Updated: 9:20 AM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 41.93 42.04 39.54 39.56 20,246,252 -3.22(-7.53%)
Nov 27, 2020 43.40 43.91 42.40 42.78 4,693,900 -0.85(-1.95%)
Nov 25, 2020 44.00 44.44 43.35 43.63 15,644,700 -0.78(-1.76%)
Nov 24, 2020 44.08 45.36 43.78 44.41 15,439,212 +1.70(+3.98%)
Nov 23, 2020 40.36 42.84 40.27 42.71 14,643,919 +3.06(+7.72%)
Nov 20, 2020 39.31 39.93 39.14 39.65 12,037,900 +0.18(+0.46%)
Nov 19, 2020 38.71 39.61 38.38 39.47 12,503,636 +0.29(+0.74%)
Nov 18, 2020 38.96 40.87 38.65 39.18 23,307,314 +0.33(+0.85%)
Nov 17, 2020 37.52 39.13 37.24 38.85 14,466,820 +0.77(+2.02%)
Nov 16, 2020 36.95 38.13 36.40 38.08 18,697,602 +2.72(+7.69%)
Nov 13, 2020 34.35 35.56 34.25 35.36 11,999,300 +1.35(+3.97%)
Nov 12, 2020 34.60 35.21 33.60 34.01 10,944,522 -1.27(-3.60%)
Nov 11, 2020 35.96 36.20 35.06 35.28 17,223,098 -0.25(-0.70%)
Nov 10, 2020 34.35 35.54 33.59 35.53 20,647,482 +2.15(+6.44%)
Nov 09, 2020 33.16 34.83 32.87 33.38 17,611,656 +4.19(+14.35%)
Nov 06, 2020 30.13 30.65 28.78 29.19 10,484,399 -0.93(-3.09%)
Nov 05, 2020 30.10 30.91 30.04 30.12 10,308,474 -0.26(-0.86%)
Nov 04, 2020 29.59 30.62 29.21 30.38 15,178,360 +1.07(+3.65%)
Nov 03, 2020 30.72 30.74 29.14 29.31 12,129,101 -0.92(-3.04%)
Nov 02, 2020 29.42 30.55 28.51 30.23 13,762,322 +1.61(+5.63%)
Oct 30, 2020 28.93 28.97 27.63 28.62 15,686,500 -0.54(-1.85%)
Oct 29, 2020 28.12 29.18 27.53 29.16 15,560,115 +0.37(+1.29%)
Oct 28, 2020 29.36 29.81 28.55 28.79 15,273,958 -1.47(-4.86%)
Oct 27, 2020 30.16 30.69 29.96 30.26 13,016,734 -0.06(-0.20%)
Oct 26, 2020 31.76 31.93 30.08 30.32 11,522,563 -2.22(-6.82%)
Oct 23, 2020 32.27 33.19 31.92 32.54 15,335,100 +0.63(+1.97%)
Oct 22, 2020 30.62 31.97 30.47 31.91 15,029,370 +1.27(+4.14%)
Oct 21, 2020 32.17 32.41 30.58 30.64 19,203,867 -1.94(-5.95%)
Oct 20, 2020 32.91 33.05 32.07 32.58 19,244,518 -0.12(-0.37%)
Oct 19, 2020 34.12 34.20 32.68 32.70 21,675,632 -1.07(-3.17%)
Oct 16, 2020 34.81 34.97 33.75 33.77 8,313,100 -1.63(-4.60%)
Oct 15, 2020 33.87 35.47 33.67 35.40 8,635,316 +0.87(+2.52%)
Oct 14, 2020 34.04 35.53 34.04 34.53 9,817,639 -0.35(-1.00%)
Oct 13, 2020 35.53 36.00 34.70 34.88 8,119,974 -0.71(-1.99%)
Oct 12, 2020 35.07 35.83 34.73 35.59 7,214,441 +0.46(+1.31%)
Oct 09, 2020 35.94 35.97 34.83 35.13 6,381,900 -0.40(-1.13%)
Oct 08, 2020 34.50 35.62 34.30 35.53 6,758,590 +1.20(+3.50%)
Oct 07, 2020 33.47 34.53 33.31 34.33 6,633,066 +1.03(+3.09%)
Oct 06, 2020 34.88 35.08 33.12 33.30 6,644,114 -0.98(-2.86%)
Oct 05, 2020 33.56 34.31 33.23 34.28 5,652,600 +1.21(+3.66%)
Oct 02, 2020 31.58 33.29 31.45 33.07 7,069,200 +0.64(+1.97%)
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.
 
bottom clear