ConocoPhillips (NY: COP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		43.77	43.77	43.77	0	-0.23(-0.53%)
Dec 28, 2017	44.25	44.33	43.94	44.00	5,318,206	-0.33(-0.74%)
Dec 27, 2017	44.70	44.71	43.97	44.33	5,480,065	-0.51(-1.14%)
Dec 26, 2017	44.48	44.95	44.29	44.84	4,006,838	+0.58(+1.32%)
Dec 22, 2017	44.69	44.82	44.22	44.25	4,905,989	-0.36(-0.80%)
Dec 21, 2017	43.18	44.71	43.08	44.61	9,812,630	+1.36(+3.13%)
Dec 20, 2017	42.18	43.46	41.83	43.26	10,113,770	+1.25(+2.98%)
Dec 19, 2017	41.83	42.20	41.57	42.01	6,014,504	+0.27(+0.65%)
Dec 18, 2017	41.55	41.99	41.55	41.73	6,977,972	+0.14(+0.33%)
Dec 15, 2017	42.09	42.30	41.51	41.60	14,251,031	-0.11(-0.27%)
Dec 14, 2017	41.38	42.07	41.34	41.71	8,045,422	+0.50(+1.22%)
Dec 13, 2017	41.40	41.53	41.13	41.21	6,142,443	-0.22(-0.54%)
Dec 12, 2017	41.43	41.51	40.83	41.43	7,775,848	+0.22(+0.52%)
Dec 11, 2017	41.10	41.71	40.99	41.22	5,016,318	+0.10(+0.23%)
Dec 08, 2017	41.12	41.23	40.46	41.12	6,667,198	+0.82(+2.04%)
Dec 07, 2017	40.12	40.53	39.93	40.30	5,063,884	+0.13(+0.32%)
Dec 06, 2017	40.72	40.86	40.12	40.17	5,564,190	-0.68(-1.66%)
Dec 05, 2017	40.85	41.22	40.76	40.85	5,683,364	-0.05(-0.12%)
Dec 04, 2017	41.36	41.75	40.87	40.90	7,734,782	-0.36(-0.87%)
Dec 01, 2017	41.07	41.84	40.98	41.26	8,382,404	+0.69(+1.69%)
Nov 30, 2017	40.60	41.29	40.39	40.57	13,844,979	+0.12(+0.30%)
Nov 29, 2017	39.80	40.53	39.65	40.45	8,650,698	+0.48(+1.20%)
Nov 28, 2017	39.36	40.00	39.05	39.97	8,182,625	+0.77(+1.97%)
Nov 27, 2017	40.04	40.07	39.13	39.20	7,987,382	-1.04(-2.60%)
Nov 24, 2017	40.23	40.56	40.22	40.24	2,870,559	+0.20(+0.50%)
Nov 22, 2017	40.28	40.34	39.88	40.04	6,043,285	+0.17(+0.42%)
Nov 21, 2017	40.08	40.45	39.61	39.88	7,938,549	-0.06(-0.14%)
Nov 20, 2017	39.87	40.07	39.53	39.93	5,555,209	-0.04(-0.10%)
Nov 17, 2017	40.06	40.28	39.87	39.97	5,257,054	-0.07(-0.18%)
Nov 16, 2017	40.19	40.39	39.93	40.04	7,130,531	-0.22(-0.53%)
Nov 15, 2017	40.46	40.80	39.83	40.26	9,108,366	-0.59(-1.44%)
Nov 14, 2017	41.61	41.81	40.73	40.85	8,709,784	-1.07(-2.55%)
Nov 13, 2017	41.99	42.23	41.87	41.92	8,438,062	-0.33(-0.79%)
Nov 10, 2017	42.58	42.65	41.86	42.25	6,903,380	-0.43(-1.01%)
Nov 09, 2017	42.48	42.78	42.13	42.68	8,413,785	+0.01(+0.02%)
Nov 08, 2017	43.14	43.23	42.39	42.68	9,422,251	+0.03(+0.07%)
Nov 07, 2017	43.00	43.11	42.20	42.64	10,756,719	-0.15(-0.35%)
Nov 06, 2017	42.27	43.01	42.10	42.79	10,583,123	+0.57(+1.34%)
Nov 03, 2017	41.76	42.48	41.46	42.23	10,070,739	+0.38(+0.91%)
Nov 02, 2017	41.51	41.93	41.22	41.85	7,746,851	+0.30(+0.73%)
Nov 01, 2017	41.31	41.69	41.01	41.54	8,095,992	+0.76(+1.86%)
Oct 31, 2017	40.92	41.15	40.68	40.79	7,739,847	-0.19(-0.47%)
Oct 30, 2017	40.98	41.30	40.57	40.98	8,336,907	+0.14(+0.35%)
Oct 27, 2017	40.79	41.65	40.03	40.83	9,826,926	-0.20(-0.49%)
Oct 26, 2017	40.18	41.28	39.70	41.03	9,486,911	+1.20(+3.00%)
Oct 25, 2017	40.71	40.77	39.67	39.84	8,765,913	-0.82(-2.02%)
Oct 24, 2017	40.25	40.92	40.20	40.66	9,543,115	+0.58(+1.45%)
Oct 23, 2017	40.09	40.47	39.81	40.08	7,009,320	+0.01(+0.02%)
Oct 20, 2017	39.79	40.19	39.52	40.07	7,516,188	+0.43(+1.09%)
Oct 19, 2017	39.38	39.90	39.31	39.64	5,035,799	+0.00(+0.00%)
Oct 18, 2017	39.67	40.01	39.51	39.64	8,128,812	-0.01(-0.02%)
Oct 17, 2017	39.63	39.82	39.33	39.65	4,488,518	+0.00(+0.00%)
Oct 16, 2017	39.64	39.97	39.59	39.65	5,395,546	+0.26(+0.65%)
Oct 13, 2017	39.86	40.00	39.36	39.39	5,806,470	-0.12(-0.29%)
Oct 12, 2017	38.93	39.55	38.87	39.51	5,601,978	+0.17(+0.42%)
Oct 11, 2017	39.02	39.44	38.78	39.34	5,715,686	+0.33(+0.83%)
Oct 10, 2017	39.16	39.40	38.95	39.01	6,622,914	+0.22(+0.57%)
Oct 09, 2017	38.94	39.02	38.73	38.79	6,008,818	+0.04(+0.10%)
Oct 06, 2017	38.98	39.21	38.63	38.75	4,920,907	-0.67(-1.69%)
Oct 05, 2017	39.23	39.49	39.19	39.42	6,676,540	+0.31(+0.79%)
Oct 04, 2017	39.15	39.33	38.79	39.11	6,849,286	+0.06(+0.14%)
Oct 03, 2017	39.79	39.84	39.05	39.05	8,499,976	-0.85(-2.13%)

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.