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
2018-09-21 76.56 76.56 75.67 75.98 408,512
2018-09-20 75.46 75.82 75.09 75.26 353,337
2018-09-19 75.18 75.78 75.18 75.64 227,510
2018-09-18 74.94 75.70 74.94 75.11 364,185
2018-09-17 74.00 74.86 73.81 74.19 473,461
2018-09-14 72.645 73.88 72.645 73.52 320,869
2018-09-13 71.96 72.55 71.20 72.47 304,593
2018-09-12 72.23 72.52 71.78 72.14 339,128
2018-09-11 70.75 72.08 70.75 71.47 287,413
2018-09-10 70.72 71.62 70.72 71.17 414,622
2018-09-07 69.48 70.56 69.48 70.205 337,762
2018-09-06 72.39 72.39 70.63 70.65 394,299
2018-09-05 72.29 73.08 72.09 73.08 404,141
2018-09-04 73.83 74.05 72.86 72.99 232,825
2018-08-31 73.40 73.47 73.02 73.47 272,331
2018-08-30 73.71 74.37 73.27 73.56 369,501
2018-08-29 72.70 73.70 72.70 73.51 335,872
2018-08-28 72.96 72.98 71.98 72.125 264,873
2018-08-27 72.85 73.17 72.69 72.825 246,442
2018-08-24 73.33 73.38 72.45 72.60 259,461
2018-08-23 71.59 72.09 71.29 72.08 251,791
2018-08-22 71.59 72.48 71.59 71.99 328,837
2018-08-21 71.47 71.47 70.87 70.91 269,883
2018-08-20 69.90 71.02 69.90 70.51 367,425
2018-08-17 69.76 70.03 69.33 69.78 249,714
2018-08-16 68.62 69.625 68.39 69.35 487,741
2018-08-15 71.11 71.11 67.78 68.03 903,784
2018-08-14 72.095 72.60 71.80 72.10 386,095
2018-08-13 72.09 72.45 71.04 71.04 311,651
2018-08-10 71.47 71.98 71.33 71.94 368,889

» More Conocophillips Stock Price History

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