ConocoPhillips (COP)

BIVA


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	BM&FBovespa	BRL	Delayed
COP	Vienna	EUR	Real-time
COP_KZ	KASE	USD	Delayed

Currency in MXN

Disclaimer

2,097.00

0.00

(0.00%)

Closed26/09

Day's Range

2,097.00

2,110.00

52 wk Range

1,689.81

2,665.00

Volume

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

09/04/2023 - 10/02/2023

Date	Price	Open	High	Low	Vol.	Change %
09/26/2023	2,097.00	2,110.00	2,110.00	2,110.00	0.05K	0.00%
09/26/2023	2,097.00	2,110.00	2,110.00	2,110.00	0.05K	0.00%
09/25/2023	2,097.00	2,100.03	2,100.03	2,097.00	0.05K	+1.59%
09/25/2023	2,097.00	2,100.03	2,100.03	2,097.00	0.05K	+1.59%
09/22/2023	2,064.11	2,064.11	2,064.11	2,064.11		0.00%
09/22/2023	2,064.11	2,064.11	2,064.11	2,064.11		0.00%
09/21/2023	2,064.11	2,064.11	2,064.11	2,064.11	0.04K	-3.79%
09/21/2023	2,064.11	2,064.11	2,064.11	2,064.11	0.04K	-3.79%
09/20/2023	2,145.50	2,145.50	2,145.50	2,145.50		0.00%
09/20/2023	2,145.50	2,145.50	2,145.50	2,145.50		0.00%
09/19/2023	2,145.50	2,145.50	2,145.50	2,145.50		0.00%
09/19/2023	2,145.50	2,145.50	2,145.50	2,145.50		0.00%
09/18/2023	2,145.50	2,145.50	2,145.50	2,145.50	0.29K	-0.16%
09/18/2023	2,145.50	2,145.50	2,145.50	2,145.50	0.29K	-0.16%
09/15/2023	2,149.03	2,149.03	2,149.03	2,149.03		0.00%
09/15/2023	2,149.03	2,149.03	2,149.03	2,149.03		0.00%
09/14/2023	2,149.03	2,127.30	2,127.30	2,127.30	0.03K	0.00%
09/14/2023	2,149.03	2,127.30	2,127.30	2,127.30	0.03K	0.00%
09/13/2023	2,149.03	2,149.03	2,149.03	2,149.03	0.00K	0.00%
09/13/2023	2,149.03	2,149.03	2,149.03	2,149.03	0.00K	0.00%
09/12/2023	2,149.03	2,149.03	2,149.03	2,149.03		0.00%
09/12/2023	2,149.03	2,149.03	2,149.03	2,149.03		0.00%
09/11/2023	2,149.03	2,149.03	2,149.03	2,149.03		0.00%
09/11/2023	2,149.03	2,149.03	2,149.03	2,149.03		0.00%
09/08/2023	2,149.03	2,149.03	2,149.03	2,149.03		0.00%
09/08/2023	2,149.03	2,149.03	2,149.03	2,149.03		+2.48%
09/07/2023	2,149.03	2,149.03	2,149.03	2,149.03		0.00%
09/06/2023	2,149.03	2,149.03	2,149.03	2,149.03	0.26K	+9.28%
09/05/2023	1,966.50	1,966.50	1,966.50	1,966.50	0.00K	0.00%
09/04/2023	1,966.50	1,966.50	1,966.50	1,966.50		0.00%

Highest

2,149.03

Change %

6.64

Average

2,117.90

Difference

182.53

Lowest

1,966.50

Markets

US 30

33,668.00

+160.5

+0.48%

US 500

4,311.00

+23.0

+0.54%

Dow Jones

33,507.50

-158.84

-0.47%

S&P 500

4,288.05

-11.65

-0.27%

Nasdaq

13,219.32

+18.05

+0.14%

S&P 500 VIX

17.52

0.00

0.00%

Dollar Index

105.957

+0.142

+0.13%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	250.22	+1.56%	127.96M
AMZN	127.12	+0.90%	61.22M
AAPL	171.21	+0.30%	51.25M
NVDA	434.99	+0.95%	39.48M
META	300.21	-1.23%	25.11M
MSFT	315.75	+0.67%	23.66M
ANGJ	30,626.00	-1.43%	1.43M

Name	Last	Chg. %	Vol.
NKE	95.62	+6.68%	34.72M
VFC	17.67	+6.51%	9.05M
WBA	22.24	+6.41%	25.63M
MU	68.03	+4.34%	23.29M
NWL	9.03	+3.79%	5.14M
ILMN	137.28	+3.73%	2.20M
PFE	33.17	+3.37%	41.88M

Name	Last	Chg. %	Vol.
CCL	13.72	-4.99%	91.17M
SLB	58.30	-4.33%	11.22M
VLO	141.71	-3.72%	4.26M
BKR	35.32	-3.47%	7.91M
SIRI	4.52	-3.42%	21.97M
HAL	40.50	-3.09%	8.14M
NCLH	16.48	-2.72%	28.03M

Trending Stocks

Name	Last	Chg. %	Vol.
TSLA	250.22	+1.56%	127.96M
AAPL	171.21	+0.30%	51.25M
NVDA	434.99	+0.95%	39.48M
NKE	95.62	+6.68%	34.72M
AMZN	127.12	+0.90%	61.22M

Popular Searches

Please try another search

ConocoPhillips (COP)

COP Historical Data

Trending Stocks