CONOCOPHILLIPS Historical Stock Price

Below is the stock price history for Conocophillips COP. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Conocophillips stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Conocophillips Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-05-20	63.32	64.45	63.26	64.03	761,941
2013-05-17	62.44	63.23	62.40	63.22	795,125
2013-05-16	62.37	62.87	62.24	62.43	746,678
2013-05-15	62.78	62.78	61.86	62.385	1,133,910
2013-05-14	62.04	63.14	61.85	63.04	706,701
2013-05-13	62.04	62.32	61.76	62.00	844,949
2013-05-10	62.42	62.57	61.85	62.215	770,538
2013-05-09	62.54	62.88	62.33	62.59	607,270
2013-05-08	62.70	62.94	62.335	62.61	763,305
2013-05-07	62.38	62.99	62.26	62.865	613,676
2013-05-06	61.93	62.40	61.72	62.225	984,192
2013-05-03	61.41	61.97	61.25	61.92	556,887
2013-05-02	60.08	61.23	59.96	60.98	887,151
2013-05-01	60.06	60.71	59.90	60.02	697,069
2013-04-30	59.84	60.41	59.53	60.38	595,607
2013-04-29	59.42	60.05	59.04	59.89	620,634
2013-04-25	58.34	58.77	57.73	58.37	441,896
2013-04-24	58.10	58.55	58.04	58.21	1,094,731
2013-04-23	57.55	57.80	57.03	57.79	1,143,875
2013-04-22	57.60	57.79	56.92	57.40	611,312
2013-04-19	57.64	57.97	57.045	57.45	705,574
2013-04-18	56.94	57.56	56.47	57.34	769,124
2013-04-17	57.17	57.17	56.38	56.81	579,819
2013-04-16	57.91	57.99	56.89	57.48	925,891
2013-04-15	58.56	58.56	57.20	57.27	798,294
2013-04-12	59.62	59.781	59.08	59.36	491,896
2013-04-11	60.46	60.63	59.83	60.17	601,236
2013-04-10	59.95	60.59	59.90	60.22	492,614
2013-04-09	59.51	60.06	59.01	59.74	596,679
2013-04-08	58.60	59.34	58.57	59.32	364,248

» More Conocophillips Stock Price History