ConocoPhillips (COP)

58.25 +1.00  +1.75% NYSE Nov 15, 20:00 Delayed 2m USD

ConocoPhillips Price:

58.25 for Nov. 15, 2019
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1972. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Nov. 15, 2019 57.56 58.28 57.55 58.25 4.205M
Nov. 14, 2019 57.76 58.05 56.96 57.25 3.971M
Nov. 13, 2019 57.84 58.02 57.22 57.56 4.664M
Nov. 12, 2019 58.98 59.45 57.94 58.23 4.940M
Nov. 11, 2019 58.66 59.24 58.30 58.91 3.716M
Nov. 8, 2019 58.89 59.30 57.92 59.16 4.769M
Nov. 7, 2019 58.30 59.63 58.30 59.54 9.492M
Nov. 6, 2019 58.25 59.08 57.34 57.63 5.465M
Nov. 5, 2019 58.62 59.33 58.36 58.51 7.545M
Nov. 4, 2019 57.76 58.57 57.21 58.00 5.668M
Nov. 1, 2019 55.65 57.49 55.47 57.15 6.484M
Oct. 31, 2019 54.87 55.20 54.13 55.20 6.346M
Oct. 30, 2019 57.44 57.46 54.95 55.04 7.908M
Oct. 29, 2019 55.80 57.97 54.39 57.09 8.699M
Oct. 28, 2019 56.48 56.95 54.86 55.68 7.575M
Oct. 25, 2019 56.09 56.70 55.59 56.35 3.046M
Oct. 24, 2019 56.57 56.90 55.73 56.16 4.559M
Oct. 23, 2019 56.62 56.82 55.57 56.25 5.294M
Oct. 22, 2019 55.94 57.65 55.93 56.54 6.213M
Oct. 21, 2019 54.25 56.11 54.08 55.96 6.780M
Oct. 18, 2019 54.66 54.88 53.95 53.95 5.161M
Oct. 17, 2019 54.76 54.86 53.98 54.53 4.366M
Oct. 16, 2019 55.43 55.74 54.56 54.61 5.223M
Oct. 15, 2019 55.79 56.49 55.41 55.95 6.252M
Oct. 14, 2019 55.83 56.44 55.64 56.13 4.410M

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

Advertisement

Price Range, Past 5 Years

Minimum 31.88 Feb 11 2016
Maximum 79.89 Oct 01 2018
Average 55.29
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.