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
0.52 1.54% 34.22 09:16:02
Close Price Low Price High Price Open Price Previous Close
33.70
more quote information »

COP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week34.8135.8732.4633.847,859,769-0.59-1.69%
1 Month38.3538.639932.4634.898,207,389-4.13-10.77%
3 Months42.6344.0232.4637.726,947,318-8.41-19.73%
6 Months28.5152.0027.5238.608,022,0375.7120.03%
1 Year57.5767.4320.8444.337,962,676-23.35-40.56%
3 Years50.4580.2420.8455.296,721,627-16.23-32.17%
5 Years46.4480.2420.8450.317,345,820-12.22-26.31%

COP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 33.70 0.10 0.3% 33.09 33.99 32.98 5,240,874
Sep 24 2020 33.60 0.68 2.07% 32.81 35.87 32.46 7,082,152
Sep 23 2020 32.92 -1.38 -4.02% 34.36 34.59 32.88 7,710,912
Sep 22 2020 34.30 -0.06 -0.17% 34.34 34.81 34.01 7,960,036
Sep 21 2020 34.36 -1.51 -4.21% 34.81 35.08 34.09 11,304,870
Sep 18 2020 35.87 -0.23 -0.64% 35.80 36.73 35.40 12,414,026
Sep 17 2020 36.10 1.02 2.91% 34.40 36.20 34.02 13,143,461
Sep 16 2020 35.08 1.28 3.79% 34.12 35.525 33.65 9,239,601
Sep 15 2020 33.80 0.27 0.81% 33.73 34.215 33.61 8,332,465
Sep 14 2020 33.53 0.42 1.27% 33.24 33.865 32.57 5,433,681
Sep 11 2020 33.11 -0.04 -0.12% 32.88 33.435 32.64 6,765,235
Sep 10 2020 33.15 -1.25 -3.63% 34.43 34.515 32.86 8,579,092
Sep 09 2020 34.40 0.11 0.32% 34.85 34.99 34.06 6,436,073
Sep 08 2020 34.29 -1.57 -4.38% 35.30 35.91 33.74 9,334,517
Sep 04 2020 35.86 -0.13 -0.36% 36.36 36.69 35.67 8,271,266
Sep 03 2020 35.99 -1.92 -5.06% 35.82 36.87 35.77 8,721,297
Sep 02 2020 37.91 0.74 1.99% 37.00 38.04 36.29 7,432,977
Sep 01 2020 37.17 -0.72 -1.89% 37.42 38.15 36.615 6,267,007
Aug 31 2020 37.8872 -0.47 -1.23% 38.35 38.6399 37.57 6,145,769
Aug 28 2020 38.36 0.21 0.55% 38.33 38.64 37.88 5,053,668
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.