ConocoPhillips Historical Data - COP | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
ConocoPhillips (COP)
ConocoPhillips (COP) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.94	-0.832374037014	112.93	115.38	111.5	6071493	112.66253493	CS
4	6.93	6.5962307253	105.06	115.38	101.67	5804046	110.07415151	CS
12	-1.13	-0.998939179632	113.12	116.08	101.295	6480155	108.58820234	CS
26	-7.53	-6.30020080321	119.52	119.72	101.295	6278323	110.3642232	CS
52	-0.05	-0.0446269189575	112.04	135.18	101.295	5942474	113.52215604	CS
156	42.35	60.8127512924	69.64	138.49	66.06	6552688	106.59978588	CS
260	51.5	85.1380393453	60.49	138.49	20.84	7626194	78.05419942	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732318800	111.75	-0.15	-0.13	112.09	112.7299	111.13	7516212
1732232400	111.9	-1.53	-1.35	114.27	115.38	111.5	12535552
1732146000	113.43	0.34	0.30	112.9	113.99	112.64	4092706
1732059600	113.09	-0.67	-0.59	112.62	114.14	112.25	5099998
1731973200	113.76	1.44	1.28	113.57	114.46	112.75	5088104
1731714000	112.32	-0.6	-0.53	112.93	114.07	111.88	4121291
1731627600	112.92	1.1	0.98	112.59	113.02	111.35	4389099
1731541200	111.82	1.18	1.07	110.41	112.455	109.5	5961578
1731454800	110.64	-1.41	-1.26	112.26	112.83	110.47	5175714
1731368400	112.05	0.46	0.41	111.3	112.75	110.95	3820268
1731109200	111.59	-0.81	-0.72	111.4	112	110.56	5314096
1731022800	112.4	-1.23	-1.08	113.91	113.99	111.86	5440066
1730936400	113.63	4.42	4.05	111.12	114.87	111.12	7632645
1730850000	109.21	0.35	0.32	109.19	110.015	108.58	6002264
1730763600	108.86	1.02	0.95	109.15	110.0675	108.72	5446194
1730500800	107.84	-1.7	-1.55	109.51	110.01	106.68	7427990
1730414400	109.54	6.56	6.37	107.53	110.65	106.0001	11949182
1730328000	102.98	0.66	0.65	102.53	103.43	102.365	6412898
1730241600	102.32	-0.94	-0.91	103.16	103.76	102.16	3808805
1730155200	103.26	-1.3	-1.24	101.8	103.35	101.5	4438300
1729896000	104.56	0.19	0.18	105.06	105.4296	104.25	3817303
1729809600	104.37	-0.14	-0.13	104.65	105.1659	103.45	3504468
1729723200	104.51	-0.49	-0.47	104.59	105.06	103.66	4541339
1729636800	105	0.01	0.01	105.78	105.8099	104.76	4710023
1729550400	104.99	-0.68	-0.64	106.38	106.8399	104.69	4386965
1729291200	105.67	-0.48	-0.45	105.43	106.14	104.7	4326590
1729204800	106.15	0.99	0.94	105.32	106.24	104.94	5093418
1729118400	105.16	-0.05	-0.05	105.8	106	105.04	4602037
1729032000	105.21	-4.26	-3.89	105.88	107.125	105.12	6395418
1728945600	109.47	-1.02	-0.92	109.7	110.4349	108.9	5173106
1728686400	110.49	-1.37	-1.22	110.75	111.7	110.2717	6844413
1728600000	111.86	0.89	0.80	112.08	112.8347	110.76	3946190
1728513600	110.97	0.17	0.15	110.16	111.52	109.55	4217195
1728427200	110.8	-3.92	-3.42	112.65	112.915	110.16	5579079
1728340800	114.72	0.18	0.16	114.91	116.08	114.44	4891567
1728081600	114.54	2.12	1.89	113.18	114.63	112.05	7588786
1727995200	112.42	2.06	1.87	110.7	112.51	109.99	7394494
1727908800	110.36	0.99	0.91	111.28	111.64	108.585	7558182
1727822400	109.37	4.09	3.88	104.54	109.675	104.1	8074126
1727736000	105.28	0.56	0.53	104.4	105.58	103.87	6584188
1727476800	104.72	2.41	2.36	102.63	104.84	102.6	5484565
1727390400	102.31	-3.42	-3.23	103.06	104.22	102.165	9523029
1727304000	105.73	-3.18	-2.92	108.73	108.82	105.69	6560778
1727217600	108.91	-0.78	-0.71	111.34	111.47	108.775	7785917
1727131200	109.69	-0.18	-0.16	110.1	110.9399	107.49	8196206
1726872000	109.87	-0.68	-0.62	111.16	111.74	109.73	33514835
1726785600	110.55	1.93	1.78	110.23	111.345	109.365	7990281
1726699200	108.62	0.33	0.30	107.52	109.93	107.51	7425946
1726612800	108.29	2.74	2.60	105.82	108.495	105.3	8661386
1726526400	105.55	2.05	1.98	104.96	105.685	104.45	9325304
1726267200	103.5	0.6	0.58	103.32	104.368	103.05	5431868
1726180800	102.9	0.33	0.32	102.72	103.68	102.15	6775985
1726094400	102.57	-1.43	-1.38	103.8	104.04	101.295	6802276
1726008000	104	-1.6	-1.52	105.6	105.7399	103.24	5611162
1725921600	105.6	-0.42	-0.40	106.42	106.67	105.54	6475713
1725662400	106.02	-1.43	-1.33	107.73	108.62	105.72	5229894
1725576000	107.45	-1.11	-1.02	109.22	109.39	107.29	5582428
1725489600	108.56	-1.29	-1.17	110.33	111.19	108.44	6251014
1725403200	109.85	-3.94	-3.46	111.9	111.91	109.21	6376313
1725057600	113.79	-0.58	-0.51	113.12	114.04	112.41	5553152
1724971200	114.37	2.22	1.98	112.98	115.14	112.07	5254738
1724884800	112.15	-0.28	-0.25	112.04	112.2	110.64	4506433
1724798400	112.43	-1.13	-1.00	113.66	113.66	112.06	3522064
1724712000	113.56	2.16	1.94	113.02	115.03	112.94	6252836
1724452800	111.4	1.43	1.30	110.83	111.49	110.27	4023457

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions