ConocoPhillips Historical Stock Prices

COP 
$81.22
*  
0.68
0.84%
Get COP Alerts
*Delayed - data as of Aug. 27, 2014 10:55 ET  -  Find a broker to begin trading COP now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    COP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
10:55  80.90  81.275  80.61  81.22 867,816
08/26/2014 80.73 81 80.53 80.54 3,335,649
08/25/2014 80.33 80.99 80.31 80.8 3,531,677
08/22/2014 80.68 80.91 79.87 80.24 3,645,621
08/21/2014 80.57 81.07 80.4 80.98 3,122,123
08/20/2014 80.19 80.6 79.77 80.5 4,301,787
08/19/2014 79.65 80.1799 79.4 79.91 5,417,342
08/18/2014 80.95 80.95 78.91 79.34 8,477,826
08/15/2014 80.26 80.89 79.81 80.62 5,433,236
08/14/2014 81.12 81.21 79.95 80.17 4,556,247
08/13/2014 81.19 81.42 80.72 80.89 3,837,528
08/12/2014 80.52 80.76 80.09 80.42 4,046,430
08/11/2014 81.73 81.88 80.76 80.8 3,583,343
08/08/2014 79.69 81.43 79.69 81.33 4,104,943
08/07/2014 80.83 80.98 79.17 79.59 4,055,454
08/06/2014 79.65 81.5 79.5 80.61 5,412,306
08/05/2014 81.44 81.59 79.38 79.74 6,405,366
08/04/2014 80.76 82.16 80.3 81.98 5,607,989
08/01/2014 81.91 81.93 79.83 80.7 9,529,557
07/31/2014 84.22 84.56 82.37 82.5 7,105,293
07/30/2014 85.25 85.89 84.11 84.63 5,531,805
07/29/2014 85.01 85.44 84.7 84.71 4,054,298
07/28/2014 86 86.11 85.08 85.19 4,797,385
07/25/2014 86.16 86.64 85.78 85.92 3,047,253
07/24/2014 86.68 87.09 86.24 86.25 4,470,779
07/23/2014 86.12 86.87 85.69 86.76 4,093,064
07/22/2014 84.93 86.11 84.86 86.02 4,426,121
07/21/2014 84.88 85.17 84.33 84.53 4,718,870
07/18/2014 84.9 85.21 84.52 84.76 4,689,157
07/17/2014 86.02 86.4 84.58 84.68 5,087,372
07/16/2014 85.22 86.76 85.17 86.69 6,313,376
07/15/2014 85.63 85.8 84.32 84.71 6,041,903
07/14/2014 85.13 85.9 84.92 85.84 4,671,858
07/11/2014 85.52 85.61 84.44 84.73 4,875,803
07/10/2014 84.91 85.93 82.78 85.67 8,248,190
07/09/2014 86.07 86.29 85.71 85.8 5,722,716
07/08/2014 85.98 86.65 85.73 86.04 4,988,871
07/07/2014 85.84 86.21 85.18 86.1 3,925,646
07/03/2014 85.73 86.4 85.54 86.4 2,669,826
07/02/2014 85.81 85.98 85.3101 85.86 3,513,613
07/01/2014 86.25 86.39 85.64 86.11 3,537,914
06/30/2014 85.81 85.93 85.22 85.73 4,045,869
06/27/2014 85.75 86.06 85.4 86 4,511,854
06/26/2014 85.59 85.97 84.56 85.96 4,587,925
06/25/2014 84.65 85.73 84.65 85.62 4,980,557
06/24/2014 86.02 86.02 84.79 84.8 8,087,766
06/23/2014 85.59 86.43 85.47 86.1 5,941,985
06/20/2014 85.11 85.46 84.78 85.36 7,426,223
06/19/2014 84.27 84.77 84.14 84.77 4,083,332
06/18/2014 83.57 84.3 83.18 84.24 4,511,873
06/17/2014 83.18 83.78 82.6367 83.75 4,835,632
06/16/2014 83.19 83.83 82.92 83.69 4,642,761
06/13/2014 82.8 83.09 82.05 83.08 4,374,918
06/12/2014 82.15 83.24 82.13 82.86 6,279,083
06/11/2014 81.5 82.1 81.46 81.95 4,537,713
06/10/2014 80.83 81.66 80.56 81.63 6,517,922
06/09/2014 80.57 81.13 80.4 80.85 3,213,353
06/06/2014 80.36 81.18 80.22 80.84 5,399,444
06/05/2014 79.81 80.06 79.5 80.05 4,144,588
06/04/2014 79.72 79.99 79.5818 79.8 3,585,443
06/03/2014 79.47 79.87 79.28 79.82 4,545,235
06/02/2014 80.21 80.55 79.05 79.48 5,047,398
05/30/2014 79.42 80.11 79.21 79.94 5,991,445
05/29/2014 79.49 79.84 78.9 79.55 4,065,586
05/28/2014 79.81 80.54 79.51 79.57 6,549,780
05/27/2014 78.46 79.05 78.46 79.04 4,163,424
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?