ConocoPhillips (COP)

40.86 -0.80  -1.92% NYSE Aug 13, 13:49 USD

ConocoPhillips Price:

40.86 for Aug. 13, 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
Aug. 12, 2020 40.37 41.68 40.25 41.66 11.82M
Aug. 11, 2020 40.57 41.15 39.58 39.71 7.976M
Aug. 10, 2020 38.51 39.67 38.45 39.64 5.613M
Aug. 7, 2020 37.87 38.39 37.36 38.30 4.445M
Aug. 6, 2020 37.64 38.43 37.61 38.05 6.589M
Aug. 5, 2020 38.50 38.69 37.71 38.02 7.326M
Aug. 4, 2020 36.66 38.06 36.47 37.64 5.808M
Aug. 3, 2020 37.27 37.39 36.69 36.71 8.065M
July 31, 2020 37.05 37.60 36.70 37.39 7.721M
July 30, 2020 38.12 38.47 35.90 37.64 13.42M
July 29, 2020 38.97 39.94 38.60 39.94 6.305M
July 28, 2020 39.57 39.96 38.80 38.96 6.189M
July 27, 2020 39.92 40.48 39.44 39.77 5.313M
July 24, 2020 40.74 41.36 40.16 40.28 5.203M
July 23, 2020 40.53 41.12 40.22 40.46 5.953M
July 22, 2020 41.07 41.24 40.32 40.89 5.158M
July 21, 2020 40.10 42.08 40.00 41.66 7.954M
July 20, 2020 39.96 40.34 39.24 39.33 6.408M
July 17, 2020 41.35 41.67 39.78 39.96 6.700M
July 16, 2020 41.29 42.06 40.66 41.59 4.656M
July 15, 2020 42.19 42.42 41.05 41.62 5.777M
July 14, 2020 39.44 41.34 39.27 41.31 4.954M
July 13, 2020 40.13 40.51 39.00 39.66 5.887M
July 10, 2020 38.36 39.82 38.22 39.69 9.218M
July 9, 2020 40.66 40.89 38.29 38.35 9.190M

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
Phillips 66 63.44
Valero Energy Corp 54.15
Marathon Petroleum Corp 37.63

Price Range, Past 5 Years

Minimum 22.67 Mar 18 2020
Maximum 79.89 Oct 01 2018
Average 52.84
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.