COP

ConocoPhillips Historical Data

Company Name Stock Ticker Symbol Market Type
ConocoPhillips COP NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.21 -0.2% 104.67 11:04:20
Open Price Low Price High Price Close Price Prev Close
104.59 103.53 105.17 104.88
more quote information »

COP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week99.75105.1797.55101.926,300,1884.924.93%
1 Month89.21105.1787.5495.746,200,47415.4617.33%
3 Months112.27124.0878.3097.207,973,576-7.60-6.77%
6 Months92.43124.0878.3098.448,244,08612.2413.24%
1 Year52.67124.0851.4185.418,364,82152.0098.73%
3 Years52.57124.0820.8458.768,731,86752.1099.11%
5 Years42.90124.0820.8459.867,649,18861.77143.99%

COP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 18 2022 104.88 3.52 3.47% 102.65 105.11 102.22 5,966,488
Aug 17 2022 101.36 1.26 1.26% 100.10 102.6899 99.77 5,344,895
Aug 16 2022 100.10 -0.67 -0.66% 101.15 102.05 98.93 6,923,573
Aug 15 2022 100.77 -1.98 -1.93% 98.39 101.46 97.55 6,585,160
Aug 12 2022 102.75 2.39 2.38% 99.75 102.96 99.35 6,680,822
Aug 11 2022 100.36 4.38 4.56% 97.87 101.32 97.52 6,475,549
Aug 10 2022 95.98 0.47 0.49% 95.39 96.31 93.16 5,625,598
Aug 09 2022 95.51 1.88 2.01% 95.27 97.28 94.8607 7,472,917
Aug 08 2022 93.63 0.78 0.84% 93.02 94.69 92.85 4,788,134
Aug 05 2022 92.85 2.97 3.3% 88.72 93.42 88.0007 5,847,603
Aug 04 2022 89.88 -1.44 -1.58% 92.74 93.00 89.28 7,806,890
Aug 03 2022 91.32 -3.39 -3.58% 95.35 95.68 90.43 6,778,288
Aug 02 2022 94.71 -0.39 -0.41% 95.10 95.85 93.93 4,652,288
Aug 01 2022 95.10 -2.33 -2.39% 95.31 96.055 93.68 5,597,570
Jul 29 2022 97.43 3.37 3.58% 96.18 97.915 95.40 7,383,888
Jul 28 2022 94.06 0.79 0.85% 94.22 95.26 92.595 4,655,079
Jul 27 2022 93.27 2.18 2.39% 92.04 93.66 91.29 6,240,413
Jul 26 2022 91.09 -0.96 -1.04% 93.44 94.18 89.97 7,127,048
Jul 25 2022 92.05 3.92 4.45% 89.46 92.14 87.79 5,813,840
Jul 22 2022 88.13 -0.80 -0.9% 89.21 90.19 87.54 6,243,428
Jul 21 2022 88.93 -1.78 -1.96% 87.68 89.06 86.87 8,015,713
Jul 20 2022 90.71 2.23 2.52% 87.50 91.22 87.22 7,720,183
Jul 19 2022 88.48 3.41 4.01% 85.41 88.705 84.88 6,674,300
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.

Log in to InvestorsHub
Register Now