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. The Conocophillips stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Conocophillips Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 50.41 50.41 50.01 50.175 276,522
2017-11-16 50.47 50.62 50.10 50.18 390,225
2017-11-15 50.445 51.16 50.02 50.56 466,742
2017-11-14 51.88 51.88 51.13 51.26 505,619
2017-11-13 52.69 52.92 52.53 52.595 429,354
2017-11-10 53.35 53.43 52.53 52.93 472,264
2017-11-09 53.18 53.625 52.85 53.50 542,470
2017-11-08 54.00 54.08 53.20 53.51 472,378
2017-11-07 54.02 54.02 53.02 53.46 464,103
2017-11-06 53.23 53.91 52.84 53.67 491,689
2017-11-03 52.39 53.25 52.08 52.97 519,253
2017-11-02 51.98 52.46 51.98 52.46 309,261
2017-11-01 52.14 52.14 51.53 52.10 377,731
2017-10-31 51.07 51.59 51.07 51.21 330,003
2017-10-30 51.44 51.47 50.89 51.36 361,191
2017-10-27 50.70 52.21 50.70 51.225 441,779
2017-10-26 50.53 51.75 50.04 51.58 416,627
2017-10-25 50.96 51.06 49.84 49.84 483,221
2017-10-24 50.59 51.30 50.45 51.035 443,635
2017-10-23 50.39 50.73 50.28 50.35 328,867
2017-10-20 49.77 50.38 49.68 50.19 472,435
2017-10-19 49.74 49.98 49.53 49.65 316,201
2017-10-18 49.83 50.16 49.58 49.68 400,866
2017-10-17 49.61 49.89 49.34 49.67 191,167
2017-10-16 49.91 50.08 49.675 49.73 269,130
2017-10-13 50.10 50.12 49.37 49.40 305,718
2017-10-12 49.22 49.86 49.11 49.75 283,592
2017-10-11 49.20 49.69 48.98 49.56 268,221
2017-10-10 49.46 49.65 49.19 49.19 203,044
2017-10-09 49.07 49.07 48.86 48.98 208,511

» More Conocophillips Stock Price History

To see other companies like Conocophillips (COP), view our stock market today for news, and other data.