1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. ConocoPhillips (COP)
  7. Historical

COP

ConocoPhillips Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
ConocoPhillips COP NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-3.35 -4.48% 71.48 17:00:01
Open Price Low Price High Price Close Price Prev Close
70.53 69.34 71.6185 71.48 74.83
more quote information »

COP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week71.0375.4969.3472.458,146,9460.450.63%
1 Month74.4377.1569.3473.297,862,691-2.95-3.96%
3 Months56.3477.976254.8368.949,003,79515.1426.87%
6 Months55.0777.976251.4163.108,433,75616.4129.8%
1 Year43.4077.976238.7755.249,395,73228.0864.7%
3 Years64.7077.976220.8451.418,294,3416.7810.48%
5 Years46.7280.2420.8452.787,494,36924.7653.0%

COP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 71.48 -3.35 -4.48% 70.53 71.6185 69.34 10,258,743
Nov 24 2021 74.83 1.05 1.42% 73.23 75.49 73.20 7,215,041
Nov 23 2021 73.78 1.89 2.63% 72.85 74.72 72.84 9,109,267
Nov 22 2021 71.89 2.28 3.28% 69.64 72.83 69.605 7,445,645
Nov 19 2021 69.61 -3.11 -4.28% 71.03 71.30 69.41 8,817,832
Nov 18 2021 72.72 0.75 1.04% 72.12 73.21 71.61 6,549,299
Nov 17 2021 71.97 -0.67 -0.92% 72.12 73.93 71.73 7,616,438
Nov 16 2021 72.64 -0.08 -0.11% 73.00 73.805 72.57 7,125,235
Nov 15 2021 72.72 0.36 0.5% 72.23 73.39 71.74 6,163,028
Nov 12 2021 72.36 0.22 0.3% 71.73 72.54 71.5001 5,324,320
Nov 11 2021 72.14 -0.86 -1.18% 73.30 73.66 71.99 7,771,303
Nov 10 2021 73.00 -2.75 -3.63% 74.52 74.97 72.93 7,483,768
Nov 09 2021 75.75 -0.18 -0.24% 75.81 75.99 74.72 6,048,913
Nov 08 2021 75.93 0.48 0.64% 75.67 77.15 75.46 6,956,220
Nov 05 2021 75.45 2.14 2.92% 74.23 75.805 73.915 6,987,219
Nov 04 2021 73.31 0.57 0.78% 73.81 74.78 72.87 8,567,755
Nov 03 2021 72.74 -0.29 -0.4% 72.44 73.69 72.25 9,310,148
Nov 02 2021 73.03 -1.56 -2.09% 74.538 75.25 72.8106 10,890,093
Nov 01 2021 74.59 0.10 0.13% 74.95 75.41 74.42 11,931,575
Oct 29 2021 74.49 -0.66 -0.88% 74.43 75.30 73.97 8,078,034
Oct 28 2021 75.15 0.72 0.97% 74.37 75.34 74.12 5,200,894
Oct 27 2021 74.43 -2.60 -3.38% 75.64 76.66 74.25 9,021,408
See More Historical Prices »


Your Recent History
NYSE
COP
ConocoPhil..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.