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
2018-12-12 66.41 67.01 65.30 65.30 455,630
2018-12-11 66.61 66.64 64.81 65.37 362,501
2018-12-10 65.26 65.59 63.42 65.26 670,877
2018-12-07 68.24 68.98 65.87 66.01 758,036
2018-12-06 64.41 66.50 64.41 66.50 536,087
2018-12-04 69.19 69.54 66.86 66.88 614,211
2018-12-03 68.02 69.18 67.65 68.915 562,766
2018-11-30 66.02 66.83 65.53 66.09 509,972
2018-11-29 66.80 67.50 66.25 66.93 364,213
2018-11-28 65.48 66.50 65.13 66.25 436,117
2018-11-27 64.99 65.56 64.47 65.19 482,041
2018-11-26 65.21 65.53 64.55 64.61 667,019
2018-11-23 63.21 63.81 62.89 63.50 480,870
2018-11-21 64.63 66.05 64.63 65.42 310,927
2018-11-20 64.73 65.71 63.28 63.85 498,191
2018-11-19 65.52 66.71 65.17 66.24 707,800
2018-11-16 65.98 66.41 65.50 65.92 521,465
2018-11-15 63.52 65.21 63.33 65.21 562,648
2018-11-14 64.92 65.91 63.54 64.36 935,790
2018-11-13 64.57 65.53 62.75 63.45 1,052,277
2018-11-12 67.95 67.95 65.18 65.32 637,523
2018-11-09 66.10 67.04 65.26 66.985 713,296
2018-11-08 69.87 70.10 66.81 66.96 827,160
2018-11-07 71.15 71.16 69.31 69.99 383,045
2018-11-06 69.49 69.53 68.33 69.47 416,255
2018-11-05 68.70 69.36 68.37 68.81 258,168
2018-11-02 69.68 69.68 67.39 67.67 448,844
2018-11-01 70.33 70.83 68.54 69.52 889,267
2018-10-31 71.69 71.77 69.88 69.90 650,921
2018-10-30 67.69 69.64 67.31 69.64 663,778

» More Conocophillips Stock Price History

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