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
-0.44 -0.9% 48.21 08:18:22
Open Price Low Price High Price Close Price Prev Close
48.65
more quote information »

COP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week51.3853.5648.41550.818,255,036-3.17-6.17%
1 Month52.7655.1248.41552.238,710,564-4.55-8.62%
3 Months40.7761.1439.7051.3210,186,7067.4418.25%
6 Months32.2261.1427.5344.0711,665,91015.9949.63%
1 Year32.9561.1427.5341.989,624,32115.2646.31%
3 Years65.5880.2420.8451.917,756,532-17.37-26.49%
5 Years46.9980.2420.8450.367,384,1581.222.6%

COP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 20 2021 48.65 -2.24 -4.4% 50.50 50.64 48.415 11,922,020
Apr 19 2021 50.89 -0.20 -0.39% 51.29 51.73 50.58 6,585,323
Apr 16 2021 51.09 -0.81 -1.56% 52.24 52.30 51.04 7,663,552
Apr 15 2021 51.90 -0.79 -1.5% 52.71 52.81 51.77 6,762,417
Apr 14 2021 52.69 1.90 3.74% 51.38 53.56 51.38 8,341,867
Apr 13 2021 50.79 -0.07 -0.14% 50.48 51.33 50.39 6,962,960
Apr 12 2021 50.86 -0.37 -0.72% 51.75 52.24 50.82 8,561,345
Apr 09 2021 51.23 -0.01 -0.02% 51.37 51.99 50.915 6,664,393
Apr 08 2021 51.24 -1.14 -2.18% 51.62 51.82 51.12 10,038,500
Apr 07 2021 52.38 -0.20 -0.38% 52.79 53.16 52.141 12,404,665
Apr 06 2021 52.58 0.37 0.71% 52.62 53.655 52.405 6,237,677
Apr 05 2021 52.21 -1.81 -3.35% 53.91 53.91 51.95 10,455,458
Apr 01 2021 54.02 1.05 1.98% 53.12 54.0376 52.53 10,165,936
Mar 31 2021 52.97 -0.46 -0.86% 53.31 53.685 52.65 9,283,089
Mar 30 2021 53.43 -0.41 -0.76% 53.20 54.16 53.04 7,906,153
Mar 29 2021 53.84 -1.20 -2.18% 54.50 54.52 53.12 7,889,932
Mar 26 2021 55.04 1.47 2.74% 54.66 55.12 54.03 8,708,865
Mar 25 2021 53.57 0.36 0.68% 52.06 53.80 51.57 9,274,588
Mar 24 2021 53.21 1.50 2.9% 52.76 53.95 52.68 9,671,971
Mar 23 2021 51.71 -0.53 -1.01% 51.12 52.78 50.53 11,851,973
Mar 22 2021 52.24 -0.36 -0.68% 52.86 53.01 52.04 10,340,880
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.