ConocoPhillips (COP)

127.68
-4.32 (-3.28%)
NYSE · Last Trade: Apr 1st, 3:11 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ConocoPhillips (COP)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/2026132.76135.20128.34132.0013,518,646132.00
3/30/2026135.15135.87131.91132.898,913,166132.89
3/27/2026133.08134.87132.33133.809,183,115133.80
3/26/2026129.63133.55129.63133.258,165,483133.25
3/25/2026128.00129.68127.81128.937,494,895128.93
3/24/2026127.53131.00127.44129.3510,436,922129.35
3/23/2026123.63128.36122.95127.1910,583,730127.19
3/20/2026126.30128.13126.11126.9232,172,577126.92
3/19/2026124.71126.35123.97126.0211,202,635126.02
3/18/2026123.80124.87123.11123.6510,272,005123.65
3/17/2026121.95123.96121.21122.877,952,842122.87
3/16/2026121.19122.38120.40121.327,556,062121.32
3/13/2026119.68122.26119.24121.8910,884,491121.89
3/12/2026118.00120.99117.66120.2612,764,813120.26
3/11/2026114.65117.16114.00117.039,526,556117.03
3/10/2026116.12116.54112.93114.1513,914,568114.15
3/09/2026117.54118.77116.20117.0313,691,712117.03
3/06/2026118.77119.48116.60117.0711,554,619117.07
3/05/2026117.00118.52115.83116.829,879,503116.82
3/04/2026116.39117.44114.43115.6510,160,733115.65
3/03/2026120.85122.50117.30118.5218,260,989118.52
3/02/2026119.28119.30115.72118.2419,661,527118.24
2/27/2026112.40113.79111.06113.469,131,591113.46
2/26/2026109.17111.69108.11110.707,204,882110.70
2/25/2026110.99111.53108.66110.016,971,059110.01
2/24/2026110.24110.90108.40110.595,151,340110.59
2/23/2026110.70111.91109.68109.884,874,635109.88
2/20/2026111.22111.44109.58110.536,823,009110.53
2/19/2026112.00113.80111.07111.598,850,928111.59
2/18/2026109.92110.81108.84110.529,455,559110.52
2/17/2026111.66112.97107.88108.787,618,914108.78
2/13/2026110.39112.07110.39111.436,836,445111.43
2/12/2026111.21111.98108.70110.8312,512,127110.83
2/11/2026108.50111.44108.43111.218,982,092111.21
2/10/2026108.55108.68107.11107.505,277,780107.50
2/09/2026107.60108.89107.06108.706,335,446108.70
2/06/2026105.25108.13105.12107.626,756,125107.62
2/05/2026106.95108.44103.15104.9810,438,812104.98
2/04/2026105.47108.34105.46107.5910,365,667107.59
2/03/2026102.42105.23101.75104.919,345,472104.91
2/02/2026101.51103.06100.50101.797,515,328101.79
1/30/2026102.31104.27101.72104.239,169,015104.23
1/29/2026104.30105.72102.69102.8014,465,149102.80
1/28/2026100.43101.5299.84101.396,829,109101.39
1/27/202698.7599.9398.2999.877,276,48599.87
1/26/202699.5599.6997.7798.457,277,53098.45
1/23/202698.3899.4197.6998.356,974,24098.35
1/22/202697.0197.0195.9796.887,769,11096.88
1/21/202697.0497.9296.3897.1510,598,60297.15
1/20/202697.6098.6794.9795.5210,798,19195.52
1/16/202697.5098.9597.1398.198,939,27298.19
1/15/202698.99100.5298.1698.937,460,07098.93
1/14/202696.60101.9296.60100.3413,556,335100.34
1/13/202697.0097.7595.9096.467,866,41396.46
1/12/202698.6198.7394.6895.5010,231,02495.50
1/09/202699.14100.3097.2897.518,947,53297.51
1/08/202694.4099.8694.3398.729,600,28198.72
1/07/202697.1997.2493.9193.947,986,57093.94
1/06/2026100.20100.3196.9897.119,022,34597.11
1/05/2026101.20102.9897.1199.2015,897,55499.20
1/02/202693.6196.9493.1396.707,005,62296.70