ConocoPhillips (COP)

52.11 -0.03  -0.06%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

ConocoPhillips Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 52.22 52.44 51.97 52.11 5786624
May 24, 2012 52.36 52.39 51.57 52.14 7334213
May 23, 2012 51.30 52.12 50.97 52.09 8513715
May 22, 2012 51.99 52.45 51.36 51.67 8906621
May 21, 2012 50.82 51.88 50.80 51.77 9444949
May 18, 2012 51.33 51.61 50.66 50.82 13088422
May 17, 2012 51.80 52.08 51.17 51.19 8635485
May 16, 2012 52.75 53.11 52.32 52.32 10260483
May 15, 2012 53.00 53.12 52.41 52.53 8085719
May 14, 2012 52.66 53.17 52.51 52.93 31389213
May 11, 2012 54.01 54.50 53.43 53.50 31293445
May 10, 2012 54.09 54.60 53.82 54.22 30869605
May 9, 2012 53.68 53.93 52.68 53.47 10860038
May 8, 2012 52.84 54.49 52.73 54.31 14150858
May 7, 2012 52.24 53.43 52.13 53.35 12198145
May 4, 2012 53.80 54.00 52.96 53.17 12443453
May 3, 2012 54.67 54.96 53.81 54.26 12946328
May 2, 2012 55.83 55.83 54.43 54.59 14682115
May 1, 2012 55.92 56.74 55.46 56.51 15254740
April 30, 2012 71.95 72.30 71.40 71.63 7371972
April 27, 2012 72.37 72.50 71.53 71.98 5229622
April 26, 2012 71.07 72.36 70.92 72.19 8020034
April 25, 2012 72.22 72.22 70.53 71.02 10195409
April 24, 2012 72.14 72.44 71.82 71.88 8771380
April 23, 2012 71.74 72.72 71.37 72.33 7705249
April 20, 2012 73.11 73.54 72.67 72.88 7090461
April 19, 2012 73.19 73.39 72.30 72.89 7213272
April 18, 2012 73.32 73.83 73.17 73.29 7396309
April 17, 2012 74.40 74.68 74.22 74.26 5966079
April 16, 2012 73.81 74.52 73.62 73.83 12785400
April 13, 2012 74.17 74.65 73.63 73.63 6923640
April 12, 2012 73.48 74.74 73.48 74.53 8509758
April 11, 2012 74.39 74.78 73.42 73.55 9198392
April 10, 2012 74.95 75.25 73.44 73.69 9769897
April 9, 2012 74.66 75.49 74.60 75.05 6758447
April 5, 2012 76.06 76.35 75.25 75.36 6361232
April 4, 2012 75.73 76.75 75.40 76.18 7445343
April 3, 2012 76.66 76.75 75.68 76.31 6794059
April 2, 2012 75.99 77.31 75.88 76.87 6070001
March 30, 2012 76.16 76.57 75.84 76.01 6890802
March 29, 2012 75.20 75.85 74.44 75.80 7688246
March 28, 2012 76.62 76.79 75.51 75.98 7553397
March 27, 2012 77.48 77.50 76.80 76.84 6260627
March 26, 2012 77.00 77.44 76.94 77.36 1813790
March 23, 2012 76.01 76.88 75.55 76.51 8141816
March 22, 2012 76.86 77.00 75.72 75.89 9257503
March 21, 2012 77.77 77.81 76.98 77.29 8025510
March 20, 2012 77.51 77.99 77.11 77.57 7091283
March 19, 2012 77.23 78.29 77.02 78.07 5967754
March 16, 2012 76.90 77.49 76.79 77.18 15189573
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

COP News

Fundementals strong for $DVN & $COP but they are slipping in this market. Great entry point for each even if Iran sanctions gets worked out
about 3 days ago by enthalpy
New and Frozen Frontier Awaits Offshore Drilling: http://stks.co/3yVA $MACRO $USO $CL_F $UCO $XLE $XOM $OIH $COP $RDS.A
about 4 days ago by MercenaryJack
Energy Independence: Fracking the Eagle Ford
May 24, 6:30AM Investor Place
$KO $AXP $BRK.B $COP $BK Buffett Buys with the Best Charts http://stks.co/3wwA
about 6 days ago by TomAspray
The Storm is yet to come in mid June, only good energy will stand the winds $XOM $COP $CVX $ERX $NOV $OXY $APC $APA $RES $DVN
about 7 days ago by invest62
A Canadian Play on Vietnam’s Energy Riches
May 21, 9:35AM Investor Place
Warren Buffett Q1/2012 Fund Portfolio + http://stks.co/3udD $KO $WFC $IBM $AXP $PG $KFT $WMT $COP $USB $JNJ $MCO $DTV $WPO $DVA $MTB $COST
about 8 days ago by DividendYield
$COP is down but 5% yield!!! Hard not to like.
about 8 days ago by sclcsfgf
BP: New Bull Surge Coming
May 19, 9:13PM
off for a coffee, limit/stop protection in on $COP short puts, back in an hour or so
about 10 days ago by harmongreg
Why The ECB Will Buy Fixed-Income Securities
May 18, 1:12PM Seeking Alpha
Can Conoco’s Divide-and-Conquer Plan Win?
May 18, 7:00AM Investor Place
Is Natural Gas Back?
May 17, 7:08PM Fool
Stock buy list $LNG, $UBNT, $GLW, $KO, $AAPL, $MSFT, $DDMG, $COP, $SBUX, $BGCP, $JNK and $INTC.
about 11 days ago by selectstock
$USO big gap up pre-market.. $XOM $APA $CHEV $COP should pop off commodity reversals
about 11 days ago by BigMoneyTrade
The Cheapest High-Yield Stocks Within The S&P 500 + http://stks.co/3rmg + $PBI $GCI $EXC $HRB $PPL $CVC $ETR $COP $TE $AEP
about 12 days ago by DividendYield
Energy Independence: Alaska Heats Up
May 16, 11:29AM Investor Place
Early Glance: Oil companies
May 16, 10:38AM
ConocoPhillips Is A Buy
May 15, 6:09PM
Treat Stocks Like Savings
May 15, 5:44PM
$XOM $CVX $COP not hurt so much, skewing the energy carnage, with most names down 3%-6%
about 13 days ago by mytfine
5 CEOs to Start Watching Now
May 15, 11:00AM Fool
Cramer: Opportunity Has Passed In ConocoPhillips, Phillips 66 http://stks.co/3oJs $PSX $COP $MRO
about 14 days ago by inelegantinvest
RT @TheChartGuy: $SPY $TLT $F $CAT $FCX $COP $KO $CL $ED $SO $KFT "A Picture is Worth a Thousand Words" Any chance of surprise QE tmw?
about 15 days ago by blackandwhite
$SPY $TLT $F $CAT $FCX $COP $KO $CL $ED $SO $KFT New post "A Picture is Worth a Thousand Words" http://stks.co/3nrc
about 15 days ago by TheChartGuy
@StephenLaughlin - $PSX is up 8% Pre-Market. $COP down 1-1/2%.
about 19 days ago by stevelorke
The Best Yielding Large Cap Basic Material Stocks + http://stks.co/3l5Y $SDRL $ETP $TOT $SCCO $E $KMP $WPZ $SID $PAA $EPD $COP $BP $SNP $MT
about 19 days ago by DividendYield
$PSX Yeesh, 8% now - go go! Now if only $COP can get off its butt and do something.
about 19 days ago by kblover
$CAT $COST $COP $GS.... all bumping up against 200 SMA
about 19 days ago by koffeedragon
$ESV $COP disasters
about 19 days ago by mytfine
Listen to $COP annual shareholder meeting - live at 10:00 AM, ondemand after - http://stks.co/3k2R
about 19 days ago by earningscast
Pretty much getting killed on both $COP & $PSX Short Term. I am Long on both, though.
about 20 days ago by stevelorke
nice move in $COP dont know if there was any news, if I was trading tomorrow I would be watching $APA $XOM also $DE had a nice day
about 20 days ago by Ben270
$COP Best day in a little while for $COP (and $PSX) in a down market...what the heck?
about 20 days ago by kblover
if we pullback here I"m backing up the truck long into $COP, $GOOG, $DE, $TOL (again)
about 20 days ago by HumbleFutures

Recent Quotes

Symbol Price Chg Chg % Market Cap
COP 52.11 -0.03 -0.06% 66.68B
CWTR 0.84 +0.02 +2.44% 102.15M
CWT 17.61 -0.19 -1.07% 736.45M
CWST 5.34 -0.04 -0.74% 143.86M
CWI 27.53 -0.08 -0.29%
CWH 18.07 -0.08 -0.44% 1.513B
CWEI 57.44 -0.31 -0.54% 698.47M
CWCO 7.59 -0.12 -1.56% 110.59M
CWBC 2.52 +0.00 +0.00% 15.09M
CW 31.10 -0.58 -1.83% 1.455B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close