Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • CONOCOPHILLIPS Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    CONOCOPHILLIPS ( COP ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 16470200 53.2000 50.4200 52.1400 50.7400
    10/27/09 19810239 51.9700 51.0500 51.2500 51.4000
    10/28/09 25913200 51.3000 49.2700 50.9200 49.4900
    10/29/09 16632769 51.5500 49.7700 50.0400 51.3300
    10/30/09 16500963 51.4100 49.7000 51.1500 50.1800
    11/02/09 11122376 51.0300 49.2800 50.1800 49.9800
    11/03/09 12571331 50.9194 49.1300 49.2500 50.7500
    11/04/09 11703100 52.0000 51.0000 51.0700 51.2500
    11/05/09 9529408 52.3300 51.5400 51.5600 51.9500
    11/06/09 8447891 52.3900 51.3100 51.4500 52.1100
    11/09/09 9097917 53.2300 52.6500 52.7900 52.8500
    11/10/09 13679501 53.7500 52.5700 52.5700 53.5800
    11/11/09 10763113 54.0900 53.0000 53.9500 53.1600
    11/12/09 10432923 53.2200 51.9900 53.0100 52.2200
    11/13/09 9792306 53.2000 51.8500 52.3000 52.8300
    11/16/09 9468578 54.1300 53.0900 53.1300 53.8400
    11/17/09 8422524 53.9100 53.1100 53.5400 53.6900
    11/18/09 8469153 53.9600 53.0700 53.7600 53.5800
    11/19/09 9693515 53.2900 52.3900 53.2000 52.5600
    11/20/09 11853835 52.5500 51.6300 52.2800 52.0800
    11/23/09 10745623 53.6700 52.1500 52.7800 52.3700
    11/24/09 10566747 52.8000 51.7900 52.2800 52.6800
    11/25/09 7234047 52.9600 52.4800 52.7000 52.9000

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    CONOCOPHILLIPS ( COP ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 16470200 53.2000 50.4200 52.1400 50.7400
    10/27/09 19810239 51.9700 51.0500 51.2500 51.4000
    10/28/09 25913200 51.3000 49.2700 50.9200 49.4900
    10/29/09 16632769 51.5500 49.7700 50.0400 51.3300
    10/30/09 16500963 51.4100 49.7000 51.1500 50.1800
    11/02/09 11122376 51.0300 49.2800 50.1800 49.9800
    11/03/09 12571331 50.9194 49.1300 49.2500 50.7500
    11/04/09 11703100 52.0000 51.0000 51.0700 51.2500
    11/05/09 9529408 52.3300 51.5400 51.5600 51.9500
    11/06/09 8447891 52.3900 51.3100 51.4500 52.1100
    11/09/09 9097917 53.2300 52.6500 52.7900 52.8500
    11/10/09 13679501 53.7500 52.5700 52.5700 53.5800
    11/11/09 10763113 54.0900 53.0000 53.9500 53.1600
    11/12/09 10432923 53.2200 51.9900 53.0100 52.2200
    11/13/09 9792306 53.2000 51.8500 52.3000 52.8300
    11/16/09 9468578 54.1300 53.0900 53.1300 53.8400
    11/17/09 8422524 53.9100 53.1100 53.5400 53.6900
    11/18/09 8469153 53.9600 53.0700 53.7600 53.5800
    11/19/09 9693515 53.2900 52.3900 53.2000 52.5600
    11/20/09 11853835 52.5500 51.6300 52.2800 52.0800
    11/23/09 10745623 53.6700 52.1500 52.7800 52.3700
    11/24/09 10566747 52.8000 51.7900 52.2800 52.6800
    11/25/09 7234047 52.9600 52.4800 52.7000 52.9000

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: COP

    Return

    as of November 26 2009
    1 Month 4.26%
    6 Month 17.48%
    YTD 2.12%
    1 Year -3.22%
    3 Year -17.72%
    5 Year 17.09%
    Calculate the value of

    or shares