ConocoPhillips (COP)

Frankfurt


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 EUR

Disclaimer

105.16

+0.90(+0.86%)

Delayed Data02:03:46

Day's Range

105.16

52 wk Range

85.97

119.82

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

11/06/2023 - 12/05/2023

Date	Price	Open	High	Low	Vol.	Change %
12/05/2023	105.16	105.16	105.16	105.16		+0.86%
12/04/2023	104.26	104.52	104.52	104.26	0.08K	-1.55%
12/01/2023	105.90	106.60	106.88	105.90	0.11K	+1.81%
11/30/2023	104.02	104.30	104.30	104.02	0.02K	-0.42%
11/29/2023	104.46	104.46	104.46	104.46		+0.56%
11/28/2023	103.88	104.72	105.38	103.88	0.15K	-1.03%
11/27/2023	104.96	104.80	104.96	104.80	0.03K	+0.38%
11/24/2023	104.56	104.56	104.56	104.56		+0.33%
11/23/2023	104.22	104.40	104.64	104.22	0.05K	+0.99%
11/22/2023	103.20	105.04	105.04	103.20	0.17K	-1.43%
11/21/2023	104.70	104.56	104.98	104.56	0.50K	-1.04%
11/20/2023	105.80	106.12	106.12	105.74	0.20K	+2.50%
11/17/2023	103.22	103.22	103.22	103.22		+0.21%
11/16/2023	103.00	105.74	105.74	103.00	0.02K	-2.96%
11/15/2023	106.14	106.62	106.62	106.14	0.10K	-1.36%
11/14/2023	107.60	107.60	107.60	107.60		+0.96%
11/13/2023	106.58	106.58	106.58	106.58		-1.02%
11/10/2023	107.68	107.60	107.68	107.60	0.09K	+0.54%
11/09/2023	107.10	107.10	107.10	107.10		-0.48%
11/08/2023	107.62	107.28	107.62	106.74	0.76K	0.00%
11/07/2023	107.62	110.14	110.14	107.62	0.09K	-4.05%
11/06/2023	112.16	111.62	112.36	111.62	0.25K	-2.21%

Highest

112.36

Change %

-8.32

Average

105.63

Difference

9.36

Lowest

103.00

Markets

US 30

36,110.90

-93.5

-0.26%

US 500

4,550.70

-19.1

-0.42%

Dow Jones

36,204.44

-41.06

-0.11%

S&P 500

4,569.78

-24.85

-0.54%

Nasdaq

14,185.49

-119.54

-0.84%

S&P 500 VIX

13.37

+0.29

+2.22%

Dollar Index

103.704

+0.057

+0.05%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	235.58	-1.36%	102.93M
AMZN	144.84	-1.49%	45.77M
NVDA	455.10	-2.68%	42.30M
AAPL	189.43	-0.95%	41.82M
MSFT	369.14	-1.43%	30.94M
META	320.02	-1.48%	18.64M
BRKa	542,380.00	-0.01%	10.13K

Name	Last	Chg. %	Vol.
BBWI	36.91	+8.91%	7.38M
IDXX	516.61	+7.05%	1.01M
NCLH	17.51	+6.64%	23.37M
EL	138.89	+5.27%	5.99M
ILMN	114.34	+4.14%	3.35M
VFC	18.79	+3.84%	11.05M
CCL	16.35	+3.74%	36.11M

Name	Last	Chg. %	Vol.
ALK	34.07	-14.25%	22.54M
SIRI	4.56	-6.56%	14.38M
ALB	119.90	-4.96%	3.33M
FCX	37.62	-4.14%	12.01M
TTD	68.76	-3.97%	6.81M
CRM	250.67	-3.59%	11.00M
RL	129.24	-3.29%	808.14K

Trending Stocks

Name	Last	Chg. %	Vol.
TSLA	235.58	-1.36%	102.93M
NVDA	455.10	-2.68%	42.30M
COIN	141.09	+5.48%	21.24M
MSFT	369.14	-1.43%	30.94M
NIO	7.34	+2.66%	51.45M

Popular Searches

Please try another search

ConocoPhillips (COP)

COP Historical Data

Trending Stocks