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
-2.36 -5.2% 43.00 19:59:24
Open Price Low Price High Price Close Price Prev Close
45.40 42.70 45.70 43.19 45.36
more quote information »

COP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week47.4248.2942.7045.8019,600,758-4.42-9.32%
1 Month40.0148.2938.7744.2211,482,0312.997.47%
3 Months28.1248.2927.5339.8313,001,46514.8852.92%
6 Months40.1048.2927.5337.7810,293,1592.907.23%
1 Year64.5764.8520.8439.089,908,545-21.57-33.41%
3 Years59.8680.2420.8452.617,460,819-16.86-28.17%
5 Years34.8780.2420.8449.237,554,3818.1323.32%

COP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2021 43.19 -2.17 -4.78% 45.40 45.70 42.70 16,786,851
Jan 20 2021 45.36 -0.64 -1.39% 46.37 46.49 45.30 21,161,806
Jan 19 2021 46.00 0.88 1.95% 45.15 46.15 44.86 14,388,984
Jan 15 2021 45.12 -2.75 -5.74% 47.28 47.28 44.525 29,997,041
Jan 14 2021 47.87 0.84 1.79% 47.42 48.29 46.77 12,855,199
Jan 13 2021 47.03 -0.39 -0.82% 47.35 47.47 46.60 11,253,023
Jan 12 2021 47.42 2.06 4.54% 46.02 47.67 45.72 13,004,277
Jan 11 2021 45.36 0.66 1.48% 44.10 45.71 43.31 10,837,212
Jan 08 2021 44.70 0.00 0.0% 45.00 45.48 44.185 9,443,380
Jan 07 2021 44.70 1.19 2.74% 44.05 44.99 43.595 9,645,999
Jan 06 2021 43.51 1.67 3.99% 42.53 43.945 41.92 11,033,154
Jan 05 2021 41.84 2.27 5.74% 40.24 42.87 40.00 12,390,858
Jan 04 2021 39.57 -0.42 -1.05% 40.50 40.65 39.18 8,597,491
Dec 31 2020 39.99 -0.02 -0.05% 39.93 40.29 39.61 7,611,184
Dec 30 2020 40.01 0.94 2.41% 38.99 40.04 38.81 6,265,081
Dec 29 2020 39.07 -0.23 -0.59% 39.36 39.94 38.77 7,002,442
Dec 28 2020 39.30 -0.19 -0.48% 39.56 40.47 39.10 6,177,139
Dec 24 2020 39.49 -0.59 -1.47% 40.01 40.01 38.96 3,530,252
Dec 23 2020 40.08 1.05 2.69% 39.41 40.71 39.33 6,133,019
Dec 22 2020 39.03 -1.21 -3.01% 40.20 40.28 38.88 9,169,204
See More Historical Prices ยป
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:20210122 01:42:22