COP

ConocoPhillips Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
ConocoPhillips COP NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.20 -0.33% 59.97 19:40:06
Open Price Low Price High Price Close Price Prev Close
60.50 59.80 60.93 59.97 60.17
more quote information »

COP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week59.8261.2858.6360.027,133,1240.150.25%
1 Month55.0361.2854.63457.557,715,3764.948.98%
3 Months53.3361.2847.8554.128,830,3296.6412.45%
6 Months43.8261.2838.7750.079,962,24016.1536.86%
1 Year42.0961.2827.5343.689,598,46317.8842.48%
3 Years69.9680.2420.8451.587,837,511-9.99-14.28%
5 Years43.9680.2420.8450.737,404,96016.0136.42%

COP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 59.97 -0.20 -0.33% 60.50 60.93 59.80 8,116,982
Jun 10 2021 60.17 0.49 0.82% 60.47 61.28 59.28 9,384,826
Jun 09 2021 59.68 -0.79 -1.31% 60.27 60.88 59.58 7,032,577
Jun 08 2021 60.47 0.66 1.1% 59.43 60.62 58.63 7,344,718
Jun 07 2021 59.81 -0.04 -0.07% 59.81 60.53 59.585 5,399,230
Jun 04 2021 59.85 0.38 0.64% 59.82 60.13 58.90 6,504,270
Jun 03 2021 59.47 0.48 0.81% 58.61 60.00 58.56 8,273,661
Jun 02 2021 58.99 0.72 1.24% 58.66 59.41 57.74 6,099,493
Jun 01 2021 58.27 2.53 4.54% 57.08 58.48 57.05 9,901,757
May 28 2021 55.74 0.21 0.38% 55.83 55.95 55.32 5,744,856
May 27 2021 55.53 0.11 0.2% 55.73 56.32 55.12 7,483,956
May 26 2021 55.42 0.54 0.98% 55.07 55.56 54.67 6,692,643
May 25 2021 54.88 -1.22 -2.17% 56.00 56.375 54.77 7,948,319
May 24 2021 56.10 0.45 0.81% 56.12 56.26 55.26 6,371,089
May 21 2021 55.65 0.26 0.47% 56.06 56.43 55.57 6,029,473
May 20 2021 55.39 -0.19 -0.34% 55.65 55.66 54.634 8,797,778
May 19 2021 55.58 -1.71 -2.98% 56.13 56.53 54.815 9,406,668
May 18 2021 57.29 -1.01 -1.73% 58.27 58.64 56.96 10,321,373
May 17 2021 58.30 1.78 3.15% 56.07 58.31 56.07 11,438,384
May 14 2021 56.52 2.28 4.2% 55.03 56.645 55.03 6,417,075
May 13 2021 54.24 -1.45 -2.6% 54.61 55.43 53.57 7,581,365
May 12 2021 55.69 -0.03 -0.05% 56.11 57.71 55.46 7,920,039
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.