COP Historical Prices | ConocoPhillips Common Stock Stock

Dow

0.79% Nasdaq

0.69%

ConocoPhillips (COP)

-NYSE

63.79 0.14(0.22%) 10:25AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	64.25	64.77	63.80	64.31	6,543,700	64.31
May 20, 2013	63.30	64.46	63.25	64.03	6,215,900	64.03
May 17, 2013	62.39	63.31	62.37	63.31	7,076,800	63.31
May 16, 2013	62.37	62.87	62.24	62.43	5,214,000	62.43
May 15, 2013	62.84	62.84	61.86	62.42	8,092,100	62.42
May 14, 2013	62.02	63.14	61.84	63.06	6,927,600	63.06
May 13, 2013	62.11	62.33	61.75	62.00	12,518,500	62.00
May 10, 2013	62.44	62.58	61.82	62.23	12,466,000	62.23
May 9, 2013	62.56	62.89	62.33	62.58	11,026,300	62.58
May 8, 2013	62.80	62.94	62.33	62.59	6,497,100	62.59
May 7, 2013	62.38	62.99	62.26	62.84	5,933,700	62.84
May 6, 2013	61.96	62.42	61.71	62.22	5,802,500	62.22
May 3, 2013	61.41	61.97	61.25	61.92	6,456,400	61.92
May 2, 2013	60.10	61.23	59.95	60.96	8,343,100	60.96
May 1, 2013	60.15	60.72	59.90	60.01	7,150,200	60.01
Apr 30, 2013	59.84	60.45	59.51	60.45	6,207,700	60.45
Apr 29, 2013	59.29	60.05	59.02	59.90	5,645,200	59.90
Apr 26, 2013	58.42	59.00	58.36	58.91	6,303,600	58.91
Apr 25, 2013	58.37	58.77	57.72	58.37	6,285,700	58.37
Apr 24, 2013	57.89	58.55	57.89	58.26	7,812,100	58.26
Apr 23, 2013	57.61	57.80	57.00	57.78	7,522,300	57.78
Apr 22, 2013	57.58	57.79	56.92	57.39	5,465,400	57.39
Apr 19, 2013	57.64	57.99	57.04	57.49	6,411,900	57.49
Apr 18, 2013	56.96	57.57	56.47	57.32	6,182,100	57.32
Apr 17, 2013	57.17	57.20	56.38	56.81	7,038,700	56.81
Apr 16, 2013	58.01	58.01	56.88	57.44	9,318,800	57.44
Apr 15, 2013	58.72	58.72	57.20	57.24	9,785,400	57.24
Apr 12, 2013	59.63	59.86	59.08	59.36	5,148,200	59.36
Apr 11, 2013	60.40	60.63	59.83	60.16	6,837,200	60.16
Apr 10, 2013	59.98	60.60	59.89	60.25	5,449,400	60.25
Apr 9, 2013	59.51	60.06	59.00	59.78	4,618,100	59.78
Apr 8, 2013	58.60	59.34	58.51	59.31	4,744,100	59.31
Apr 5, 2013	58.38	58.69	58.06	58.54	6,736,500	58.54
Apr 4, 2013	59.22	59.41	58.70	58.88	4,965,200	58.88
Apr 3, 2013	60.14	60.35	59.13	59.28	5,535,500	59.28
Apr 2, 2013	60.58	60.65	59.85	60.04	4,769,900	60.04
Apr 1, 2013	60.20	60.70	60.02	60.48	4,118,900	60.48
Mar 28, 2013	60.40	60.59	60.06	60.10	5,293,000	60.10
Mar 27, 2013	60.20	60.71	60.03	60.38	4,103,200	60.38
Mar 26, 2013	60.50	60.62	60.08	60.44	4,516,300	60.44
Mar 25, 2013	61.00	61.19	60.06	60.21	5,776,900	60.21
Mar 22, 2013	61.11	61.11	60.68	60.91	6,440,800	60.91
Mar 21, 2013	60.17	61.03	60.01	60.94	8,993,500	60.94
Mar 20, 2013	60.00	60.54	59.63	60.44	8,178,800	60.44
Mar 19, 2013	59.21	59.48	58.71	59.31	6,748,900	59.31
Mar 18, 2013	58.67	59.65	58.55	59.15	5,002,900	59.15
Mar 15, 2013	59.10	59.39	58.81	59.07	10,303,400	59.07
Mar 14, 2013	59.00	59.56	58.87	59.52	5,129,700	59.52
Mar 13, 2013	58.76	58.94	58.56	58.78	4,485,100	58.78
Mar 12, 2013	58.56	58.92	58.45	58.73	4,664,700	58.73
Mar 11, 2013	58.41	58.60	58.08	58.44	4,726,000	58.44
Mar 8, 2013	57.97	58.49	57.83	58.39	4,797,900	58.39
Mar 7, 2013	58.00	58.14	57.85	57.86	5,329,000	57.86
Mar 6, 2013	57.93	58.04	57.44	58.00	6,691,100	58.00
Mar 5, 2013	57.94	58.01	57.36	57.66	7,151,000	57.66
Mar 4, 2013	58.14	58.19	57.25	57.62	5,845,200	57.62
Mar 1, 2013	57.93	58.28	57.65	58.28	6,730,000	58.28
Feb 28, 2013	57.90	58.30	57.85	57.95	7,527,700	57.95
Feb 27, 2013	57.56	58.18	57.41	58.04	6,116,300	58.04
Feb 26, 2013	57.30	57.92	56.95	57.75	7,763,500	57.75
Feb 25, 2013	58.47	58.55	56.83	56.89	8,408,400	56.89
Feb 22, 2013	58.30	58.33	57.65	58.20	4,386,600	58.20
Feb 21, 2013	57.56	58.16	57.09	58.11	7,297,900	58.11
Feb 20, 2013	58.60	58.61	57.64	57.67	5,925,400	57.67
Feb 19, 2013	57.64	58.61	57.52	58.60	8,119,800	58.60
Feb 15, 2013	57.90	58.01	56.78	57.02	9,695,600	57.02
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On COP

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

ConocoPhillips (COP)