ConocoPhillips (COP)

NYSE


Symbol	Exchange	Currency
COP	NYSE	USD	Real-time
COP	BIVA	MXN	Delayed
COP	Mexico	MXN	Delayed
COP	Xetra	EUR	Delayed
COP	TradeGate	EUR	Delayed
COP	Frankfurt	EUR	Delayed
COPH34	B3	BRL	Delayed
COP	Vienna	EUR	Real-time
COP_KZ	KASE	USD	Delayed

Currency in USD

Disclaimer

110.91

+0.39(+0.35%)

Closed07/12

Pre Market

111.64+0.73(+0.66%)

08:40:36

Day's Range

110.65

111.90

52 wk Range

91.53

127.35

COP Historical Data

Get free historical data for COP. You'll find the closing price, open, high, low, change and %change of the ConocoPhillips Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

11/08/2023 - 12/08/2023

Date	Price	Open	High	Low	Vol.	Change %
12/07/2023	110.85	111.32	111.90	110.65	5.79M	+0.30%
12/06/2023	110.52	112.33	112.33	109.74	7.48M	-2.32%
12/05/2023	113.14	114.73	114.90	113.04	5.80M	-1.21%
12/04/2023	114.53	114.08	115.92	113.88	4.81M	-0.61%
12/01/2023	115.23	115.03	117.04	114.85	4.68M	-0.29%
11/30/2023	115.57	115.17	116.70	113.64	10.02M	+1.40%
11/29/2023	113.97	115.36	115.56	113.32	6.04M	-0.88%
11/28/2023	114.98	115.26	115.97	114.48	3.46M	+0.16%
11/27/2023	114.80	114.98	115.13	113.36	5.29M	-0.60%
11/24/2023	115.49	114.89	116.57	114.86	2.16M	+0.56%
11/22/2023	114.85	112.02	115.13	111.16	4.56M	-0.28%
11/21/2023	115.17	115.18	115.63	114.56	3.66M	-0.19%
11/20/2023	115.39	114.99	116.57	114.59	4.01M	+0.70%
11/17/2023	114.59	112.80	115.53	112.23	5.80M	+2.32%
11/16/2023	111.99	113.51	113.76	109.98	6.73M	-2.64%
11/15/2023	115.03	115.00	116.67	114.88	4.73M	-0.44%
11/14/2023	115.54	116.00	116.81	115.34	5.42M	+0.16%
11/13/2023	115.36	114.99	115.91	114.99	3.17M	-0.22%
11/10/2023	115.61	115.24	116.21	114.60	4.60M	+1.28%
11/09/2023	114.15	115.65	116.07	114.05	4.31M	-0.26%
11/08/2023	114.45	115.20	115.62	113.97	5.81M	-0.69%

Highest

117.04

Change %

-3.82

Average

114.34

Difference

7.31

Lowest

109.74

Markets

US 30

36,075.00

-42.4

-0.12%

US 500

4,578.60

-7.0

-0.15%

Dow Jones

36,117.38

+62.95

+0.17%

S&P 500

4,585.59

+36.25

+0.80%

Nasdaq

14,339.99

+193.28

+1.37%

S&P 500 VIX

12.86

-0.20

-1.53%

Dollar Index

103.927

+0.423

+0.41%

Market Movers

Name	Last	Chg. %	Vol.
AMD	128.37	+9.89%	117.01M
TSLA	242.57	+1.34%	104.52M
GOOGL	136.93	+5.31%	53.59M
AMZN	146.88	+1.63%	44.58M
AAPL	194.27	+1.01%	44.30M
NVDA	465.96	+2.40%	32.18M
MSFT	370.95	+0.58%	17.84M

Name	Last	Chg. %	Vol.
ORLY	953.71	-3.20%	336.19K
HES	132.18	-3.01%	6.33M
AZO	2,632.81	-2.87%	147.79K
NDAQ	54.13	-2.68%	2.44M
GNRC	120.55	-2.05%	1.22M
ACGL	78.34	-2.04%	1.84M
TTWO	154.21	-1.98%	2.40M

Trending Stocks

Name	Last	Chg. %	Vol.
AMD	128.37	+9.89%	117.01M
TSLA	242.57	+1.34%	104.52M
NVDA	465.96	+2.40%	32.18M
GOOGL	136.93	+5.31%	53.59M
AAPL	194.27	+1.01%	44.30M

Name	Last	Chg. %	Vol.
AMD	128.37	+9.89%	117.01M
KVUE	20.81	+7.32%	59.95M
WBA	22.91	+7.16%	24.79M
ALB	125.37	+5.98%	3.50M
GOOG	138.45	+5.34%	36.67M
GOOGL	136.93	+5.31%	53.59M
SIRI	4.71	+4.90%	11.44M

Popular Searches

Please try another search

ConocoPhillips (COP)

COP Historical Data

Trending Stocks