• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.62% Nasdaq Up0.35%

    ConocoPhillips (COP)

    -NYSE
    32.34 Down 1.24(3.69%) 4:00PM EST
    |After Hours : 32.40 Up 0.06 (0.19%) 4:44PM EST - Nasdaq Real Time Price
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    Oct 1, 201369.4670.9969.3270.976,426,90064.44
    Sep 3, 201366.9671.0966.5169.515,161,20063.11
    Aug 1, 201365.7267.9165.2966.305,498,30060.20
    Jul 18, 20130.69 Dividend
    Jul 1, 201360.7366.2560.7364.866,731,90058.89
    Jun 3, 201361.5862.5758.7160.505,856,10054.35
    May 22, 20130.66 Dividend
    May 1, 201360.1564.7759.9061.347,708,50055.11
    Apr 1, 201360.2060.7056.3860.456,504,90053.75
    Mar 1, 201357.9361.1957.2560.106,310,00053.44
    Feb 14, 20130.66 Dividend
    Feb 1, 201358.4758.8456.7857.959,657,70051.53
    Jan 2, 201359.1562.0557.8158.006,758,30050.99
    Dec 3, 201257.3359.6556.5757.996,446,60050.98
    Nov 1, 201258.0058.8053.9556.946,500,60050.06
    Oct 11, 20120.66 Dividend
    Oct 1, 201257.4858.5255.7057.855,926,80050.86
    Sep 4, 201256.9658.9054.8357.187,086,90049.69
    Aug 1, 201254.6457.7754.1956.796,468,90049.35
    Jul 19, 20120.66 Dividend
    Jul 2, 201255.9756.8952.8454.449,696,40047.31
    Jun 1, 201251.4056.0050.6255.8810,737,20048.00
    May 17, 20120.66 Dividend
    May 1, 201255.9256.7450.6652.1614,140,70044.80
    May 1, 20120.00 Dividend
    May 1, 20121311791: 1000000 Stock Split
    Apr 2, 201275.9977.3170.5371.6310,710,80046.31
    Mar 1, 201277.1178.2974.4476.0110,880,10049.14
    Feb 16, 20120.50313 Dividend
    Feb 1, 201268.9077.7268.5476.5516,573,00049.49
    Jan 3, 201273.9274.8368.0068.2113,471,40043.70
    Dec 1, 201171.1673.9067.6572.8710,313,50046.69
    Nov 1, 201167.9172.9766.1371.3211,369,60045.69
    Oct 13, 20110.50313 Dividend
    Oct 3, 201162.7173.7058.6569.6513,421,80044.63
    Sep 1, 201168.6668.8761.7963.3214,268,40040.17
    Aug 1, 201173.4673.4660.4068.0716,927,90043.19
    Jul 21, 20110.50313 Dividend
    Jul 1, 201175.2780.1371.4571.9918,114,70045.68
    Jun 1, 201173.1875.2770.0875.1911,346,50047.29
    May 19, 20110.50313 Dividend
    May 2, 201178.8778.9870.6173.2213,092,40046.05
    Apr 1, 201180.4881.7576.3678.8910,494,50049.16
    Mar 1, 201178.3081.8071.1379.8613,037,20049.77
    Feb 17, 20110.50313 Dividend
    Feb 1, 201171.6279.6069.7577.8713,131,20048.53
    Jan 3, 201168.7771.7466.5071.4612,816,40044.14
    Dec 1, 201061.4068.5861.2068.109,459,00042.07
    Nov 1, 201059.9663.2758.3760.1711,456,70037.17
    Oct 27, 20100.41927 Dividend
    Oct 1, 201057.9762.6356.8059.3914,844,00036.69
    Sep 1, 201053.8557.9953.2957.4310,136,40035.16
    Aug 2, 201056.0058.0352.0052.4312,321,70032.10
    Jul 29, 20100.41927 Dividend
    Jul 1, 201049.2455.7748.0655.2213,289,50033.80
    Jun 1, 201051.7756.9548.9749.0917,485,60029.75
    May 20, 20100.41927 Dividend
    May 3, 201059.5260.5348.5151.8620,186,00031.43
    Apr 1, 201051.6060.1551.5059.1916,912,50035.50
    Mar 1, 201048.3753.1848.2751.1714,593,20030.69
    Feb 18, 20100.38116 Dividend
    Feb 1, 201048.4550.5146.6348.0014,180,40028.79
    Jan 4, 201051.7753.8047.7748.0014,049,60028.50
    Dec 1, 200952.9152.9149.4051.0710,454,70030.32
    Nov 2, 200950.1854.1349.1351.7713,490,40030.74
    Oct 28, 20090.38116 Dividend
    Oct 1, 200945.0054.1144.8850.1823,340,60029.79
    Sep 1, 200944.9847.3043.9245.1615,584,90026.55
    Aug 3, 200944.3446.1142.0545.0314,547,50026.48
    Jul 29, 20090.35829 Dividend
    Jul 1, 200942.8045.7438.6243.7118,931,80025.70
    Jun 1, 200947.0348.7140.4342.0622,799,50024.47
    May 21, 20090.35829 Dividend
    May 1, 200941.1547.3241.0245.8417,675,00026.67
    Apr 1, 200938.4542.5337.5241.0019,274,10023.61
    Mar 2, 200936.7140.8334.1239.1625,854,50022.55
    Feb 19, 20090.35829 Dividend
    Feb 2, 200946.7549.1736.9537.3521,253,60021.51
    Jan 2, 200951.9857.4445.4647.5319,866,30027.07
    Dec 1, 200850.6855.1943.6551.8017,572,60029.50
    Nov 3, 200851.2856.3841.2752.5221,828,90029.91
    Oct 29, 20080.35829 Dividend
    Oct 1, 200872.2172.2545.0052.0128,339,40029.62
    Sep 2, 200880.3980.5867.3173.2522,629,80041.32
    Aug 1, 200881.1685.4276.7182.5115,306,30046.55
    Jul 29, 20080.35829 Dividend
    Jul 1, 200894.4794.6579.3081.6220,217,90046.04
    Jun 2, 200892.3095.9688.8894.3919,006,80052.94
    May 22, 20080.35829 Dividend
    May 1, 200885.2495.0784.2293.1020,793,20052.22
    Apr 30, 200885.6986.6885.3086.1533,697,00048.08
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.