ConocoPhillips Historical Data - COP

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
ConocoPhillips COP NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  1.98 3.31% 61.8202 61.915 60.13 60.31 59.84 10:48:50
more quote information »

COP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week59.6161.91558.61160.075,816,4782.213.71%
1 Month58.8961.91556.3059.346,196,6062.934.98%
3 Months56.9863.218852.3057.776,545,7944.848.49%
6 Months57.3863.3050.1357.456,261,7194.447.74%
1 Year64.9271.0150.1361.246,422,786-3.10-4.77%
3 Years48.4780.2442.26557.666,293,61513.3527.54%
5 Years66.9880.2431.0553.457,232,553-5.16-7.7%

COP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2019 60.25 -0.38 -0.63% 61.00 61.265 59.44 5,043,697
Dec 04 2019 60.63 1.74 2.95% 59.36 61.05 58.89 8,028,519
Dec 03 2019 58.89 -1.48 -2.45% 59.74 59.91 58.611 6,134,129
Dec 02 2019 60.37 0.43 0.72% 60.24 61.30 59.94 7,168,941
Nov 29 2019 59.94 -0.28 -0.46% 59.61 60.295 59.43 2,707,102
Nov 27 2019 60.22 0.11 0.18% 60.35 61.00 59.27 6,044,393
Nov 26 2019 60.11 -0.94 -1.54% 60.80 61.36 60.07 8,138,187
Nov 25 2019 61.05 1.20 2.01% 60.00 61.16 59.21 7,718,983
Nov 22 2019 59.85 -0.36 -0.6% 60.49 61.39 59.635 6,551,720
Nov 21 2019 60.21 0.85 1.43% 59.55 60.55 59.40 10,527,264
Nov 20 2019 59.36 2.19 3.83% 57.10 59.55 56.77 10,097,101
Nov 19 2019 57.17 0.47 0.83% 56.81 57.53 56.30 6,578,216
Nov 18 2019 56.70 -1.55 -2.66% 57.70 58.37 56.3915 5,793,287
Nov 15 2019 58.25 1.00 1.75% 57.56 58.285 57.50 4,262,025
Nov 14 2019 57.25 -0.31 -0.54% 57.76 58.05 56.96 3,966,526
Nov 13 2019 57.56 -0.67 -1.15% 57.84 58.018 57.22 4,663,438
Nov 12 2019 58.23 -0.68 -1.15% 58.98 59.45 57.935 4,938,240
Nov 11 2019 58.91 -0.25 -0.42% 58.66 59.24 58.30 4,604,734
Nov 08 2019 59.16 -0.39 -0.65% 58.89 59.54 57.9188 4,769,014
Nov 07 2019 59.55 1.92 3.33% 58.30 59.63 58.00 9,486,265
Nov 06 2019 57.63 -0.88 -1.5% 58.25 59.08 57.345 5,456,844
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.