COP

ConocoPhillips Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
ConocoPhillips COP NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
1.99 5.01% 41.70 40.25 44.02 40.37 39.71 20:00:00
more quote information »

COP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week38.3944.0237.35538.816,384,0613.318.62%
1 Month42.1044.0235.9039.256,607,294-0.40-0.95%
3 Months43.5952.0035.9042.006,907,169-1.89-4.34%
6 Months59.9061.1520.8438.539,494,337-18.20-30.38%
1 Year53.7967.4320.8446.547,901,255-12.09-22.48%
3 Years44.8080.2420.8455.856,645,319-3.10-6.92%
5 Years50.2180.2420.8450.567,441,873-8.51-16.95%

COP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 41.59 1.55 3.87% 40.37 44.02 40.10 11,819,979
Aug 11 2020 40.04 0.49 1.24% 40.52 41.15 39.58 7,962,913
Aug 10 2020 39.55 1.13 2.94% 38.51 39.67 38.45 5,610,797
Aug 07 2020 38.42 0.31 0.81% 37.86 38.42 37.355 4,443,929
Aug 06 2020 38.11 0.35 0.93% 37.66 38.43 37.61 6,587,672
Aug 05 2020 37.76 0.12 0.32% 38.39 38.74 37.6279 7,314,992
Aug 04 2020 37.6402 0.93 2.53% 36.53 38.065 36.47 5,807,918
Aug 03 2020 36.71 -0.74 -1.98% 37.27 37.50 36.69 7,966,193
Jul 31 2020 37.4502 -0.30 -0.79% 37.05 39.00 36.705 7,826,387
Jul 30 2020 37.75 -2.19 -5.48% 38.12 39.5999 35.90 13,405,569
Jul 29 2020 39.94 0.98 2.52% 38.97 39.99 38.60 6,300,784
Jul 28 2020 38.96 -0.99 -2.48% 39.57 39.96 38.80 6,183,008
Jul 27 2020 39.95 -0.33 -0.82% 39.92 40.4999 39.44 5,164,428
Jul 24 2020 40.28 -0.38 -0.93% 40.43 41.355 40.12 5,184,276
Jul 23 2020 40.66 -0.30 -0.73% 40.53 41.125 40.225 5,951,835
Jul 22 2020 40.96 -0.70 -1.68% 41.14 41.66 40.32 5,082,628
Jul 21 2020 41.66 2.33 5.92% 40.10 42.0819 39.90 7,949,577
Jul 20 2020 39.33 -0.71 -1.77% 39.96 40.34 39.2435 6,403,873
Jul 17 2020 40.04 -1.44 -3.47% 41.35 41.67 39.775 6,575,731
Jul 16 2020 41.48 -0.17 -0.41% 41.29 42.24 40.66 4,647,271
Jul 15 2020 41.65 0.34 0.82% 42.10 42.76 41.05 5,776,098
Jul 14 2020 41.31 1.65 4.16% 39.44 41.34 39.16 4,944,511
Jul 13 2020 39.66 -0.09 -0.23% 40.13 40.99 39.00 5,885,180
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200813 00:36:54