COP

ConocoPhillips Historical Data

Company Name Stock Ticker Symbol Market Type
ConocoPhillips COP NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.16 1.25% 94.01 12:35:49
Open Price Low Price High Price Close Price Prev Close
93.02 92.85 94.69 92.85
more quote information »

COP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week95.3196.05588.000792.456,136,528-1.30-1.36%
1 Month85.5997.91578.3089.356,409,8258.429.84%
3 Months102.89124.0878.3098.378,140,922-8.88-8.63%
6 Months91.95124.0878.3097.928,333,9192.062.24%
1 Year55.67124.0851.4184.318,378,82238.3468.87%
3 Years53.78124.0820.8458.338,729,25040.2374.8%
5 Years45.15124.0820.8459.487,646,52248.86108.22%

COP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jul 18 2022 85.07 2.18 2.63% 84.74 86.39 84.65 7,056,943
Jul 15 2022 82.89 1.28 1.57% 83.81 83.9402 81.815 5,898,452
Jul 14 2022 81.61 -1.50 -1.8% 80.15 81.77 78.30 8,889,945
Jul 13 2022 83.11 -0.34 -0.41% 82.47 85.19 82.36 5,534,694
Jul 12 2022 83.45 -2.10 -2.45% 82.60 84.04 81.61 5,571,831
Jul 11 2022 85.55 -0.91 -1.05% 85.59 86.60 84.19 4,688,468
Jul 08 2022 86.46 0.11 0.13% 87.53 87.86 84.67 5,615,314
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