COP Historical Prices | ConocoPhillips Common Stock Stock

STI

1.68%

ConocoPhillips (COP)

-NYSE

62.74 23 May 04:01 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May 2013	63.54	63.97	62.57	62.74	9,364,600	62.74
May 22, 2013	0.66 Dividend
21 May 2013	64.25	64.77	63.80	64.31	6,543,700	63.65
20 May 2013	63.30	64.46	63.25	64.03	6,215,900	63.37
17 May 2013	62.39	63.31	62.37	63.31	7,076,800	62.66
16 May 2013	62.37	62.87	62.24	62.43	5,214,000	61.79
15 May 2013	62.84	62.84	61.86	62.42	8,092,100	61.78
14 May 2013	62.02	63.14	61.84	63.06	6,927,600	62.41
13 May 2013	62.11	62.33	61.75	62.00	12,518,500	61.36
10 May 2013	62.44	62.58	61.82	62.23	12,466,000	61.59
9 May 2013	62.56	62.89	62.33	62.58	11,026,300	61.94
8 May 2013	62.80	62.94	62.33	62.59	6,497,100	61.95
7 May 2013	62.38	62.99	62.26	62.84	5,933,700	62.20
6 May 2013	61.96	62.42	61.71	62.22	5,802,500	61.58
3 May 2013	61.41	61.97	61.25	61.92	6,456,400	61.28
2 May 2013	60.10	61.23	59.95	60.96	8,343,100	60.33
1 May 2013	60.15	60.72	59.90	60.01	7,150,200	59.39
30 Apr 2013	59.84	60.45	59.51	60.45	6,207,700	59.83
29 Apr 2013	59.29	60.05	59.02	59.90	5,645,200	59.29
26 Apr 2013	58.42	59.00	58.36	58.91	6,303,600	58.31
25 Apr 2013	58.37	58.77	57.72	58.37	6,285,700	57.77
24 Apr 2013	57.89	58.55	57.89	58.26	7,812,100	57.66
23 Apr 2013	57.61	57.80	57.00	57.78	7,522,300	57.19
22 Apr 2013	57.58	57.79	56.92	57.39	5,465,400	56.80
19 Apr 2013	57.64	57.99	57.04	57.49	6,411,900	56.90
18 Apr 2013	56.96	57.57	56.47	57.32	6,182,100	56.73
17 Apr 2013	57.17	57.20	56.38	56.81	7,038,700	56.23
16 Apr 2013	58.01	58.01	56.88	57.44	9,318,800	56.85
15 Apr 2013	58.72	58.72	57.20	57.24	9,785,400	56.65
12 Apr 2013	59.63	59.86	59.08	59.36	5,148,200	58.75
11 Apr 2013	60.40	60.63	59.83	60.16	6,837,200	59.54
10 Apr 2013	59.98	60.60	59.89	60.25	5,449,400	59.63
9 Apr 2013	59.51	60.06	59.00	59.78	4,618,100	59.17
8 Apr 2013	58.60	59.34	58.51	59.31	4,744,100	58.70
5 Apr 2013	58.38	58.69	58.06	58.54	6,736,500	57.94
4 Apr 2013	59.22	59.41	58.70	58.88	4,965,200	58.28
3 Apr 2013	60.14	60.35	59.13	59.28	5,535,500	58.67
2 Apr 2013	60.58	60.65	59.85	60.04	4,769,900	59.42
1 Apr 2013	60.20	60.70	60.02	60.48	4,118,900	59.86
28 Mar 2013	60.40	60.59	60.06	60.10	5,293,000	59.48
27 Mar 2013	60.20	60.71	60.03	60.38	4,103,200	59.76
26 Mar 2013	60.50	60.62	60.08	60.44	4,516,300	59.82
25 Mar 2013	61.00	61.19	60.06	60.21	5,776,900	59.59
22 Mar 2013	61.11	61.11	60.68	60.91	6,440,800	60.28
21 Mar 2013	60.17	61.03	60.01	60.94	8,993,500	60.31
20 Mar 2013	60.00	60.54	59.63	60.44	8,178,800	59.82
19 Mar 2013	59.21	59.48	58.71	59.31	6,748,900	58.70
18 Mar 2013	58.67	59.65	58.55	59.15	5,002,900	58.54
15 Mar 2013	59.10	59.39	58.81	59.07	10,303,400	58.46
14 Mar 2013	59.00	59.56	58.87	59.52	5,129,700	58.91
13 Mar 2013	58.76	58.94	58.56	58.78	4,485,100	58.18
12 Mar 2013	58.56	58.92	58.45	58.73	4,664,700	58.13
11 Mar 2013	58.41	58.60	58.08	58.44	4,726,000	57.84
8 Mar 2013	57.97	58.49	57.83	58.39	4,797,900	57.79
7 Mar 2013	58.00	58.14	57.85	57.86	5,329,000	57.27
6 Mar 2013	57.93	58.04	57.44	58.00	6,691,100	57.40
5 Mar 2013	57.94	58.01	57.36	57.66	7,151,000	57.07
4 Mar 2013	58.14	58.19	57.25	57.62	5,845,200	57.03
1 Mar 2013	57.93	58.28	57.65	58.28	6,730,000	57.68
28 Feb 2013	57.90	58.30	57.85	57.95	7,527,700	57.36
27 Feb 2013	57.56	58.18	57.41	58.04	6,116,300	57.44
26 Feb 2013	57.30	57.92	56.95	57.75	7,763,500	57.16
25 Feb 2013	58.47	58.55	56.83	56.89	8,408,400	56.31
22 Feb 2013	58.30	58.33	57.65	58.20	4,386,600	57.60
21 Feb 2013	57.56	58.16	57.09	58.11	7,297,900	57.51
20 Feb 2013	58.60	58.61	57.64	57.67	5,925,400	57.08
19 Feb 2013	57.64	58.61	57.52	58.60	8,119,800	58.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
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! Singapore Finance

Search for share prices

More On COP

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

ConocoPhillips (COP)