ConocoPhillips (COP)

33.94 +4.32  +14.58% NYSE Apr 2, 12:43 Delayed 2m USD

ConocoPhillips Price:

33.94 for April 2, 2020
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
April 1, 2020 29.32 30.53 28.82 29.62 10.86M
March 31, 2020 30.03 31.92 29.71 30.80 13.49M
March 30, 2020 28.51 30.14 27.52 29.29 11.09M
March 27, 2020 30.12 30.27 28.80 29.25 10.65M
March 26, 2020 31.12 32.46 30.40 32.09 13.58M
March 25, 2020 31.23 32.56 29.49 30.94 14.30M
March 24, 2020 26.45 30.87 26.45 30.74 16.72M
March 23, 2020 26.75 26.97 23.35 24.55 16.24M
March 20, 2020 27.06 28.39 25.89 26.84 23.79M
March 19, 2020 23.13 25.99 21.00 25.59 15.66M
March 18, 2020 24.25 25.60 20.84 22.67 17.04M
March 17, 2020 26.36 26.85 24.39 26.25 18.69M
March 16, 2020 27.49 31.15 25.91 26.08 13.77M
March 13, 2020 30.60 31.74 27.58 31.38 17.51M
March 12, 2020 30.34 31.41 27.82 28.20 16.58M
March 11, 2020 33.59 33.94 31.51 32.56 18.46M
March 10, 2020 36.64 37.42 33.00 34.88 20.33M
March 9, 2020 33.95 36.20 32.00 34.07 29.83M
March 6, 2020 45.98 46.49 44.68 45.33 14.50M
March 5, 2020 47.98 48.64 46.78 47.70 9.604M
March 4, 2020 48.75 49.55 47.74 49.43 8.925M
March 3, 2020 49.53 51.49 47.45 48.12 11.79M
March 2, 2020 49.32 49.38 46.88 49.23 10.67M
Feb. 28, 2020 45.42 48.44 45.12 48.42 16.56M
Feb. 27, 2020 49.60 49.61 47.13 47.13 14.68M

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.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Benchmarks

Benchmarks
Valero Energy Corp 42.12
Marathon Petroleum Corp 22.19
Phillips 66 52.15

Price Range, Past 5 Years

Minimum 22.67 Mar 18 2020
Maximum 79.89 Oct 01 2018
Average 54.40
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.