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
2018-01-16 60.00 60.21 58.92 59.00 333,275
2018-01-12 59.12 60.14 59.12 60.015 421,723
2018-01-11 57.63 59.48 57.63 59.17 514,222
2018-01-10 58.23 58.23 57.58 57.69 312,972
2018-01-09 57.48 58.31 57.44 57.94 495,924
2018-01-08 56.67 57.43 56.67 57.43 300,975
2018-01-05 56.57 56.895 56.29 56.895 232,674
2018-01-04 56.39 57.15 56.20 56.94 332,186
2018-01-03 55.42 56.37 55.42 56.32 267,456
2018-01-02 55.10 55.47 54.86 55.34 240,411
2017-12-29 55.34 55.34 54.91 54.97 152,626
2017-12-28 55.34 55.485 55.12 55.235 157,701
2017-12-27 55.82 55.82 55.17 55.58 225,933
2017-12-26 55.94 56.35 55.56 56.18 507,090
2017-12-22 56.19 56.19 55.48 55.51 291,509
2017-12-21 54.29 56.05 54.14 55.95 348,913
2017-12-20 52.83 54.45 52.50 54.44 431,221
2017-12-19 52.31 52.92 52.25 52.71 363,909
2017-12-18 52.29 52.64 52.25 52.39 324,598
2017-12-15 52.86 53.01 52.14 52.14 361,421
2017-12-14 52.01 52.72 52.01 52.385 351,612
2017-12-13 51.94 52.00 51.60 51.73 253,642
2017-12-12 51.83 52.03 51.31 51.94 401,929
2017-12-11 51.50 52.27 51.50 51.73 228,381
2017-12-08 50.79 51.70 50.79 51.51 350,605
2017-12-07 50.17 50.72 50.17 50.50 228,774
2017-12-06 51.15 51.20 50.33 50.33 307,210
2017-12-05 51.31 51.695 51.21 51.25 273,582
2017-12-04 51.77 52.34 51.28 51.29 322,030
2017-12-01 51.74 52.41 51.49 51.63 383,961

» More Conocophillips Stock Price History

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