CONOCOPHILLIPS (NYSE:COP) Stock Prices




ConocoPhillips (COP) stock prices and stock charts brought to you by StockNod. Here you will find current COP stock price and charts along with volume, 52 week range, and change from previous trading day, as well as historical stock prices. We publish the open, high, low, close, volume, and growth rates for ConocoPhillips stock prices, including daily, monthly, quarterly, and annual stock price history. All historical price data is updated daily by your friends at StockNod for your investment analysis needs.

Current Stock Information   Stock Chart
CONOCOPHILLIPS (NYSE:COP)
Last Trade:       47.37
Trade Time:       18:40 EST
Change:       -0.61 (-1.27%)
Day's Range:       47.30 - 48.25
52wk Range:       9.6 - 54.13
Volume:       7,941,253
 
Intraday | 3 Month | 6 Month | 1 Year
Quotes delayed at least 20 mins.
Current Press Releases   More Information
02/05/10  - EmailWire.Com Press ...
Energy Stocks fell as Crude Plummets (XOM, CVX, BP, COP)
02/04/10  - Marketwire
ConocoPhillips' Wood River Refinery Nears Completion of $2 Billion Major Expansion Project, an Industrial Info News Alert
02/02/10  - EmailWire.Com Press ...
Top 5 Energy Stocks Movers were XOM, COP, CVX, BP, STO
01/28/10  - Business Wire
ConocoPhillips to Present at Credit Suisse 2010 Energy Summit
01/27/10  - Business Wire
ConocoPhillips Reports Fourth-Quarter Earnings of $1.2 Billion
 
Detailed Quote
News
Chart
SEC Filings
Profile
Historical

Get the latest and historical ConocoPhillips stock prices from Stocknod.com. Below you will find ConocoPhillips historical stock prices and growth rates by day, month, quarter, and year. All stock price data is updated daily by your friends at StockNod.

ConocoPhillips Stock Prices Last 30 Days
DateOpenHighLowCloseVolumeChange (%)
2/8/2010$47.91$48.25$47.30$47.3777898-1.27%
2/5/2010$47.89$48.10$46.63$47.98152761-0.37%
2/4/2010$49.59$49.60$47.91$48.16131742-3.66%
2/3/2010$49.83$50.51$49.72$49.99102834-0.32%
2/2/2010$49.36$50.25$49.00$50.151235932.2%
2/1/2010$48.45$49.32$48.26$49.071118992.23%
1/29/2010$48.65$48.87$47.78$48.00167523-3.05%
1/28/2010$50.04$50.24$47.77$49.51137540-0.6%
1/27/2010$50.43$51.04$48.99$49.81120366-1.23%
1/26/2010$50.33$51.02$49.96$50.43110403-0.63%
1/25/2010$50.96$51.58$50.66$50.75870800.3%
1/22/2010$52.00$52.19$50.51$50.60133960-3.14%
1/21/2010$53.03$53.27$52.06$52.24156047-1.55%
1/20/2010$52.81$53.16$52.51$53.0694044-1.21%
1/19/2010$52.45$53.80$52.45$53.71857581.3%
1/15/2010$52.83$53.06$52.46$53.02876550.08%
1/14/2010$52.66$53.15$52.50$52.98662280.42%
1/13/2010$52.21$52.96$51.98$52.76691600.63%
1/12/2010$53.00$53.01$52.28$52.4385701-2.13%
1/11/2010$53.54$53.74$53.06$53.57682730%
ConocoPhillips Monthly Stock Prices
DateOpenHighLowCloseVolumeChange (%)
2/8/2010$47.91$48.25$47.30$47.3777898-1.31%
1/29/2010$48.65$48.87$47.78$48.00167523-6.01%
12/31/2009$51.12$51.38$50.92$51.0759594-1.35%
11/30/2009$51.77$52.23$51.29$51.77829073.17%
10/30/2009$51.15$51.41$49.70$50.1816135211.12%
9/30/2009$45.39$45.51$44.53$45.161395630.29%
8/31/2009$45.20$45.34$44.67$45.031000703.02%
7/31/2009$43.00$43.84$42.59$43.711355833.55%
6/29/2009$42.25$42.57$41.86$42.21117671-7.92%
5/29/2009$46.45$46.65$45.45$45.8413731311.8%
4/30/2009$42.05$42.23$40.52$41.001415254.7%
3/31/2009$39.50$40.05$38.95$39.161688054.85%
2/27/2009$37.52$38.78$36.95$37.35163899-21.42%
1/30/2009$47.91$48.29$47.21$47.531868550%
ConocoPhillips Quarterly Stock Prices
DateOpenHighLowCloseVolumeChange (%)
2/8/2010$47.91$48.25$47.30$47.3777898-7.24%
12/31/2009$51.12$51.38$50.92$51.075959413.09%
9/30/2009$45.39$45.51$44.53$45.161395636.99%
6/29/2009$42.25$42.57$41.86$42.211176717.79%
3/31/2009$39.50$40.05$38.95$39.16168805-24.4%
12/31/2008$51.13$52.47$50.84$51.8097450-29.28%
9/30/2008$70.80$73.33$70.11$73.25156288-22.4%
6/30/2008$91.71$94.65$91.71$94.3915414023.86%
3/31/2008$75.85$76.68$75.39$76.2194051-13.69%
12/31/2007$89.10$89.13$87.70$88.30634730.6%
9/28/2007$88.16$88.90$87.12$87.776733911.81%
6/29/2007$77.98$78.53$77.43$78.5011095314.85%
3/30/2007$68.78$69.08$68.00$68.351073960%
ConocoPhillips Yearly Stock Prices
DateOpenHighLowCloseVolumeChange (%)
2/8/2010$47.91$48.25$47.30$47.3777898-7.24%
12/31/2009$51.12$51.38$50.92$51.0759594-1.41%
12/31/2008$51.13$52.47$50.84$51.8097450-41.34%
12/31/2007$89.10$89.13$87.70$88.30634730%



For more information on ConocoPhillips stock price analysis and research, be sure to check out the StockNod Blog. Our stock market pros post late breaking news articles and stock research on hundreds of companies along with insightful commentary on stock market analysis, the US economy, stock market education, and much more. To find information on the current news and events for ConocoPhillips , be sure to check out the latest in ConocoPhillips stock news at StockNod. There you will find expert commentary only available at StockNod along with the latest news articles, blog postings, and press releases affecting ConocoPhillips stock prices.














Stock Market Diary

Market Diary
Exchange:                High Low
NYSE 34% 62% 2% 39 17
AMEX 39% 49% 10% 3 1
NASD 33% 62% 4% 31 37
OTC 35% 40% 24% 100 147
ALL 34% 58% 7% 173 202
More Market Diary

Latest Commodity Prices

Commodities
  Commodity Price Change (%)
     US Oil Fund 35.09 -0.12 (-0.34%)
     US Gas Fund 9.81 -0.19 (-1.90%)
     US Heat Fund 24.26 -0.18 (-0.74%)
     SPDR GOLD 104.04 -0.64 (-0.61%)
     POWERSHARES DB 18.98 +0.15 (+0.80%)
     ISHARES SILVER 14.75 -0.15 (-1.01%)
More Energy More Metals

Latest Currency Prices

Currencies
 
USD
EUR
JPY
CAD
1 USD
 = 1.000 0.733 89.305 1.072
1 EUR
 = 1.364 1.000 121.835 1.463
1 JPY
 = 0.011 0.008 1.000 0.012
1 CAD
 = 0.933 0.684 83.284 1.000
More Currencies

Related Companies

Symbol Last Change (%)
BP 52.43 -1.4103
CVX 70.13 -1.4751
E 44.15 0.4551
RDSA n/a n/a
RDSB n/a n/a
REP 21.90 0.0914
TOT 55.17 -0.2892

Stock Prices by Industry

Stock Market Industries A-E

Aerospace Stock Prices
Agriculture/Fishing Stock Prices
Automotive Stock Prices
Banks/Financial Institutions Stock Prices
Biotechnology Stock Prices
Broadcasting/Communications Stock Prices
Building/Construction Materials Stock Prices
Chemicals Stock Prices
Clothing/Textiles Stock Prices
Computer Hardware/Networking Stock Prices
Consumer Goods Stock Prices
Electrical Appliances/Components Stock Prices
Electronics/Semiconductors Stock Prices
Environmental Services/Recycling Stock Prices

Stock Market Industries F-M

Food/Beverage Stock Prices
Forest/Paper Products Stock Prices
Healthcare Stock Prices
Holding Companies Stock Prices
Home Furnishings Stock Prices
Import/Trading Stock Prices
Insurance Stock Prices
Internet/Software Stock Prices
Jewelry/Watches Stock Prices
Manufacturing/Industrial Stock Prices
Media/Publishing Stock Prices
Medical Products/Cosmetics Stock Prices
Metalworks Stock Prices
Mining/Resources Stock Prices
Mortgage/Financing Stock Prices

Stock Market Industries O-Z

Oil/Gas Stock Prices
Packaging Industry Stock Prices
Photography/Optics Stock Prices
Precious Metals Stock Prices
Real Estate/REIT Stock Prices
Restaurant/Hotel Stock Prices
Retailing Stock Prices
Rubber/Tires Stock Prices
Shipping/Transportation Stock Prices
Tobacco/Alchohol Stock Prices
Utilities Stock Prices