14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $109.12 $122.11 Friday, 14th Jun 2024 COP stock ended at $109.39. This is 1.35% less than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 1.89% from a day low at $109.12 to a day high of $111.18.
90 days $109.12 $135.18
52 weeks $99.35 $135.18

Historical ConocoPhillips prices

Date Open High Low Close Volume
Oct 19, 2016 $40.96 $42.10 $40.88 $41.72 9 634 100
Oct 18, 2016 $41.59 $41.62 $40.37 $40.65 6 896 900
Oct 17, 2016 $41.58 $41.82 $40.82 $41.10 5 645 300
Oct 14, 2016 $42.35 $42.74 $41.64 $41.67 6 571 300
Oct 13, 2016 $42.65 $42.69 $41.87 $42.15 7 443 500
Oct 12, 2016 $43.17 $43.54 $42.57 $43.22 5 759 100
Oct 11, 2016 $44.32 $44.59 $43.18 $43.08 6 899 400
Oct 10, 2016 $44.63 $45.04 $44.36 $44.13 9 102 100
Oct 07, 2016 $44.50 $44.69 $44.02 $43.97 8 281 700
Oct 06, 2016 $44.07 $44.56 $43.53 $44.26 8 231 600
Oct 05, 2016 $43.50 $44.12 $43.31 $43.66 6 424 100
Oct 04, 2016 $43.43 $43.54 $42.59 $42.62 6 263 800
Oct 03, 2016 $43.68 $43.81 $42.80 $43.18 5 244 200
Sep 30, 2016 $43.82 $44.12 $43.23 $43.22 8 814 000
Sep 29, 2016 $41.97 $44.16 $41.97 $43.41 16 585 900
Sep 28, 2016 $39.60 $42.27 $39.12 $41.94 13 568 400
Sep 27, 2016 $39.54 $39.60 $39.00 $39.20 7 796 400
Sep 26, 2016 $40.08 $40.77 $39.99 $39.79 4 985 900
Sep 23, 2016 $40.36 $41.21 $39.60 $39.71 8 530 000
Sep 22, 2016 $40.75 $41.33 $40.75 $40.78 7 920 200
Sep 21, 2016 $39.48 $40.13 $39.34 $39.83 6 385 800
Sep 20, 2016 $39.33 $39.83 $39.00 $38.79 5 877 200
Sep 19, 2016 $40.12 $40.24 $39.28 $39.05 5 424 200
Sep 16, 2016 $39.62 $39.98 $39.50 $39.64 9 604 200
Sep 15, 2016 $40.01 $40.49 $39.77 $39.80 7 802 700

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use COP stock historical prices to predict future price movements?
Trend Analysis: Examine the COP stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the COP stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About ConocoPhillips

ConocoPhillips ConocoPhillips explores for, produces, transports, and markets crude oil, bitumen, natural gas, liquefied natural gas (LNG), and natural gas liquids worldwide. It primarily engages in the conventional and tight oil reservoirs, shale gas, heavy oil, LNG, oil sands, and other production operations. The company's portfolio includes unconventional plays in North America; conventional assets in North America, Europe, Asia, and Australia; various LNG d... COP Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT