ConocoPhillips (COP)

Add to Watchlists Create an Alert
80.49 +0.58  +0.73% NYSE Aug 20, 4:59PM BATS Real time Currency in USD

ConocoPhillips Price :

80.49 for Aug. 20, 2014

View 4,000+ financial data types

View Full Chart

ConocoPhillips Price Chart

Export Data
Save Image

ConocoPhillips Historical Price Data

View and export this data going back to 1972. Start your YCharts Lite Membership
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
Aug. 19, 2014 79.65 80.18 79.40 79.91 5.416M
Aug. 18, 2014 80.95 80.95 78.91 79.34 8.476M
Aug. 15, 2014 80.26 80.89 79.81 80.62 5.433M
Aug. 14, 2014 81.12 81.21 79.95 80.17 4.555M
Aug. 13, 2014 81.19 81.42 80.72 80.89 3.837M
Aug. 12, 2014 80.52 80.76 80.09 80.42 4.046M
Aug. 11, 2014 81.73 81.88 80.76 80.80 3.583M
Aug. 8, 2014 79.69 81.43 79.69 81.33 4.105M
Aug. 7, 2014 80.83 80.98 79.17 79.59 4.056M
Aug. 6, 2014 79.65 81.50 79.50 80.61 5.412M
Aug. 5, 2014 81.44 81.59 79.38 79.74 6.411M
Aug. 4, 2014 80.76 82.16 80.30 81.98 5.610M
Aug. 1, 2014 81.91 81.93 79.83 80.70 9.530M
July 31, 2014 84.22 84.56 82.37 82.50 7.106M
July 30, 2014 85.25 85.89 84.11 84.63 5.532M
July 29, 2014 85.01 85.44 84.70 84.71 4.054M
July 28, 2014 86.00 86.11 85.08 85.19 4.804M
July 25, 2014 86.16 86.64 85.78 85.92 3.051M
July 24, 2014 86.68 87.09 86.24 86.25 5.033M
July 23, 2014 86.12 86.87 85.69 86.76 4.105M
July 22, 2014 84.93 86.11 84.86 86.02 4.426M
July 21, 2014 84.88 85.17 84.33 84.53 4.719M
July 18, 2014 84.90 85.21 84.52 84.76 4.689M
July 17, 2014 86.02 86.40 84.58 84.68 5.088M
July 16, 2014 85.22 86.76 85.17 86.69 6.314M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Get data for
Advertisement

COP Price Benchmarks

Companies
Chevron 127.63
Exxon Mobil 99.49
Occidental Petroleum 101.80

COP Price Range, Past 5 Years

Minimum 32.97 Aug 20 2009
Maximum 86.76 Jul 23 2014
Average 55.77

COP Price Excel Add-In Codes

  • Metric Code: price
  • Latest data point: =YCP("COP", "price")
  • Last 5 data points: =YCS("COP", "price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

Already registered? Click here to sign in.

Access watchlists and custom data alerts.
Start your free account.

required
required
required
required
required
Get Started Now
document.write('');

{{root.upsell.info.feature_headline}}.
Upgrade to {{root.upsell.info.tier_name}}. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Start My Free Trial"}}

Already a {{root.upsell.info.tier_name}} Member? Sign in here.