COP
ConocoPhillips
$59.88
0.38 (0.64%)
COP Stock Quote Delayed 15 Minutes
| Historical Data for COP |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 60.02 | 60.41 | 58.93 | 5,968,400 | 59.88 | 0.38 0.64% |
| 05/23/19 | 61.84 | 61.97 | 59.22 | 8,607,296 | 59.50 | -3.55 -5.63% |
| 05/22/19 | 63.07 | 63.71 | 62.74 | 5,156,282 | 63.05 | -0.57 -0.90% |
| 05/21/19 | 62.70 | 63.96 | 62.69 | 5,855,262 | 63.62 | 1.17 1.87% |
| 05/20/19 | 62.03 | 62.56 | 61.88 | 4,794,860 | 62.45 | 0.35 0.56% |
| 05/17/19 | 61.97 | 62.57 | 61.82 | 4,906,000 | 62.10 | -0.47 -0.75% |
| 05/16/19 | 62.60 | 63.13 | 62.50 | 5,312,475 | 62.57 | 0.53 0.85% |
| 05/15/19 | 62.00 | 62.32 | 61.30 | 6,316,324 | 62.04 | -0.28 -0.45% |
| 05/14/19 | 61.49 | 62.89 | 61.44 | 5,258,965 | 62.32 | 1.13 1.85% |
| 05/13/19 | 61.49 | 61.90 | 60.82 | 6,280,380 | 61.19 | -0.73 -1.18% |
| 05/10/19 | 61.27 | 62.28 | 60.47 | 6,411,500 | 61.92 | 0.38 0.62% |
| 05/09/19 | 60.83 | 61.83 | 60.65 | 7,799,796 | 61.54 | 0.11 0.18% |
| 05/08/19 | 61.04 | 62.14 | 60.96 | 4,808,985 | 61.43 | 0.43 0.70% |
| 05/07/19 | 61.16 | 61.34 | 60.29 | 6,452,207 | 61.00 | -0.88 -1.42% |
| 05/06/19 | 61.25 | 62.35 | 60.98 | 7,402,403 | 61.88 | -0.13 -0.21% |
| 05/03/19 | 61.90 | 62.88 | 61.51 | 6,883,800 | 62.01 | 0.72 1.17% |
| 05/02/19 | 62.20 | 63.31 | 61.28 | 12,614,112 | 61.29 | -1.38 -2.20% |
| 05/01/19 | 63.73 | 64.53 | 62.67 | 12,032,257 | 62.67 | -0.45 -0.71% |
| 04/30/19 | 63.55 | 63.97 | 62.55 | 9,355,703 | 63.12 | 0.47 0.75% |
| 04/29/19 | 62.77 | 63.12 | 62.36 | 6,768,984 | 62.65 | -0.13 -0.21% |
| 04/26/19 | 63.58 | 63.65 | 62.08 | 9,216,700 | 62.78 | -1.19 -1.86% |
| 04/25/19 | 64.63 | 64.65 | 63.93 | 7,304,992 | 63.97 | -0.73 -1.13% |
| 04/24/19 | 67.00 | 67.00 | 64.69 | 7,624,581 | 64.70 | -1.75 -2.63% |
| 04/23/19 | 66.99 | 67.42 | 66.43 | 8,133,381 | 66.45 | -0.51 -0.76% |
| 04/22/19 | 66.70 | 67.30 | 66.33 | 9,061,132 | 66.96 | 1.06 1.61% |
| 04/18/19 | 65.94 | 66.39 | 65.52 | 6,033,400 | 65.90 | 0.12 0.18% |
| 04/17/19 | 66.49 | 67.00 | 65.78 | 7,823,037 | 65.78 | -0.06 -0.09% |
| 04/16/19 | 66.76 | 66.91 | 65.84 | 7,790,716 | 65.84 | -0.50 -0.75% |
| 04/15/19 | 67.06 | 67.23 | 66.21 | 7,284,769 | 66.34 | -1.03 -1.53% |
| 04/12/19 | 67.56 | 68.22 | 67.25 | 9,913,200 | 67.37 | 1.00 1.51% |
| 04/11/19 | 66.64 | 67.60 | 65.72 | 9,486,975 | 66.37 | -0.60 -0.90% |
| 04/10/19 | 66.08 | 67.18 | 66.03 | 6,629,009 | 66.97 | 1.27 1.93% |
| 04/09/19 | 66.21 | 66.28 | 65.45 | 4,707,316 | 65.70 | -0.85 -1.28% |
| 04/08/19 | 66.51 | 67.51 | 66.19 | 5,705,185 | 66.55 | 0.43 0.65% |
| 04/05/19 | 65.51 | 66.19 | 65.26 | 8,337,900 | 66.12 | 0.96 1.47% |
| 04/04/19 | 65.57 | 65.77 | 64.97 | 6,397,875 | 65.16 | -0.35 -0.53% |
| 04/03/19 | 66.81 | 66.96 | 65.17 | 5,490,760 | 65.51 | -0.84 -1.27% |
| 04/02/19 | 67.59 | 67.83 | 66.09 | 5,832,678 | 66.35 | -1.34 -1.98% |
| 04/01/19 | 67.49 | 68.12 | 67.31 | 5,308,962 | 67.69 | 0.95 1.42% |
| 03/29/19 | 68.28 | 68.54 | 66.58 | 6,811,000 | 66.74 | -0.64 -0.95% |
| 03/28/19 | 67.40 | 67.61 | 66.76 | 5,122,134 | 67.38 | -0.53 -0.78% |
| 03/27/19 | 68.30 | 69.08 | 67.57 | 5,015,563 | 67.91 | -0.65 -0.95% |
| 03/26/19 | 67.97 | 69.60 | 67.91 | 7,245,205 | 68.56 | 1.49 2.22% |
| 03/25/19 | 66.04 | 67.49 | 65.52 | 8,069,977 | 67.07 | 1.00 1.51% |
| 03/22/19 | 67.46 | 67.75 | 65.39 | 5,182,100 | 66.07 | -2.07 -3.04% |
| 03/21/19 | 67.73 | 68.28 | 67.26 | 5,580,857 | 68.14 | 0.60 0.89% |
| 03/20/19 | 67.39 | 68.16 | 66.67 | 7,117,466 | 67.54 | 0.19 0.28% |
| 03/19/19 | 68.14 | 68.50 | 67.10 | 6,456,361 | 67.35 | -0.26 -0.38% |
| 03/18/19 | 67.88 | 68.30 | 67.30 | 7,442,816 | 67.61 | 0.02 0.03% |
| 03/15/19 | 66.56 | 67.93 | 66.53 | 16,733,200 | 67.59 | 0.57 0.85% |
| 03/14/19 | 67.28 | 67.86 | 66.97 | 7,315,456 | 67.02 | -0.33 -0.49% |
| 03/13/19 | 66.09 | 67.36 | 66.03 | 8,324,794 | 67.35 | 1.72 2.62% |
| 03/12/19 | 66.17 | 66.42 | 65.15 | 11,790,121 | 65.63 | -0.24 -0.36% |
| 03/11/19 | 66.20 | 66.34 | 65.34 | 8,703,529 | 65.87 | 0.44 0.67% |
| 03/08/19 | 66.70 | 66.70 | 64.91 | 8,068,900 | 65.43 | -2.52 -3.71% |
| 03/07/19 | 68.36 | 68.40 | 67.55 | 6,964,286 | 67.95 | -0.34 -0.50% |
| 03/06/19 | 68.61 | 68.64 | 67.94 | 7,296,328 | 68.29 | -0.72 -1.04% |
| 03/05/19 | 70.00 | 70.06 | 68.52 | 7,599,855 | 69.01 | -0.89 -1.27% |
| Download Data To Spreadsheet | ||||||
COP Stock Predictions, Articles, and ConocoPhillips News
Buy ConocoPhillips Stock Following Its Beat on Earnings, Revenue
COP stock fell despite beating estimates, but company strategy, valuations, and political conditions continue to work in the equity's favor.
3 Big Stock Charts for Thursday: Cisco Systems, ConocoPhillips and Brighthouse Financial
The stock charts of BHF, CSCO and COP stock are put under the trading microscope following Wednesday's mettle-testing stumble.
Is ConocoPhillips Stock in the M&A Hot Seat?
As many larger energy stocks consider acquiring upstream companies, COP stock is on the table. This energy big boy is in prime position for an offer.
3 Big Stock Charts for Friday: AbbVie, ConocoPhillips and MGM Resorts
The stock charts of COP, MGM and ABBV stock are moving into pivotal positions as the trading week winds down.
Why Dead Oil Stocks Are Rising From the Grave
Better times have returned to the oilpatch with $65 per barrel oil, but these good times have a sell-by date for most oil stocks.
3 Big Stock Charts for Friday: ConocoPhillips, Caterpillar and Morgan Stanley
The stock charts of COP, MS and CAT are poised to end the week on the verge of major moves. Here are the important levels right now.
Chesapeake Stock Still Is a Top Way to Play an Oil, Gas Rebound
CHK stock is stuck moving in tandem with crude and natural gas prices, but Chesapeake Energy is doing everything it's supposed to do.
ConocoPhillips Stock Is a Growth and Income Double-Whammy
Looking for a great long-term growth stock? Look no further than ConocoPhillips. COP stock is set up for more strength.
5 Top Stock Trades for Thursday: Trading GE, MU and SWKS
GE, Huya, Skyworks Solutions and Micron were all in rally mode on Wednesday. Can these top stock trades continue higher?
ConocoPhillips Stock Is a Value Powerhouse With More Growth to Come
COP stock has done a very good job during all the short-term chaos and ConocoPhillips also has a very strong position long term.
5 Best Oil Stocks to Buy Now
Oil prices have been under tremendous pressure, weighing on energy stocks. However, not all oil stocks are sell. In fact, some are buys.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
C
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
