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
2018-06-20 67.35 67.61 66.85 67.50 403,699
2018-06-19 65.39 66.99 65.39 66.36 419,907
2018-06-18 65.77 67.73 65.77 66.655 507,602
2018-06-15 67.89 67.89 65.275 65.275 704,147
2018-06-14 69.81 69.83 67.88 68.11 274,840
2018-06-13 69.53 69.89 68.78 69.68 434,477
2018-06-12 70.05 70.28 69.26 69.34 746,449
2018-06-11 69.84 70.955 69.57 70.62 439,288
2018-06-08 69.69 70.35 68.95 69.305 577,653
2018-06-07 68.81 69.60 68.74 69.44 643,645
2018-06-06 68.06 68.38 67.42 67.75 331,240
2018-06-05 67.57 68.39 67.56 67.56 464,076
2018-06-04 69.04 69.345 67.63 67.95 420,964
2018-06-01 67.67 68.95 67.42 68.34 509,286
2018-05-31 67.63 68.30 66.98 67.40 631,869
2018-05-30 66.46 68.71 66.46 68.11 854,219
2018-05-29 64.57 65.82 64.57 65.73 541,301
2018-05-25 66.37 66.37 64.50 65.59 796,631
2018-05-24 67.68 68.76 67.47 68.42 671,415
2018-05-23 69.50 69.82 68.29 69.025 591,019
2018-05-22 70.75 71.70 69.96 70.19 419,098
2018-05-21 70.16 70.74 69.75 70.72 454,832
2018-05-18 70.46 70.78 69.565 69.63 296,487
2018-05-17 70.18 70.85 70.11 70.635 473,913
2018-05-16 70.10 70.10 69.24 69.83 321,239
2018-05-15 69.55 70.52 69.27 70.00 505,705
2018-05-14 69.70 70.04 69.48 69.60 397,627
2018-05-11 69.05 69.86 68.92 69.43 482,794
2018-05-10 69.33 69.66 68.685 69.345 563,362
2018-05-09 68.86 70.13 68.515 68.515 817,186

» More Conocophillips Stock Price History

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