ConocoPhillips (COP)

113.46
+2.76 (2.49%)
NYSE · Last Trade: Mar 1st, 3:43 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ConocoPhillips (COP)

DateOpenHighLowCloseVolumeAdjusted Close
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
2/17/2026111.66112.97107.88108.787,618,914107.94
2/13/2026110.39112.07110.39111.436,836,445110.57
2/12/2026111.21111.98108.70110.8312,512,127109.97
2/11/2026108.50111.44108.43111.218,982,092110.35
2/10/2026108.55108.68107.11107.505,277,780106.67
2/09/2026107.60108.89107.06108.706,335,446107.86
2/06/2026105.25108.13105.12107.626,756,125106.79
2/05/2026106.95108.44103.15104.9810,438,812104.17
2/04/2026105.47108.34105.46107.5910,365,667106.76
2/03/2026102.42105.23101.75104.919,345,472104.10
2/02/2026101.51103.06100.50101.797,515,328101.00
1/30/2026102.31104.27101.72104.239,169,015103.42
1/29/2026104.30105.72102.69102.8014,465,149102.01
1/28/2026100.43101.5299.84101.396,829,109100.61
1/27/202698.7599.9398.2999.877,276,48599.10
1/26/202699.5599.6997.7798.457,277,53097.69
1/23/202698.3899.4197.6998.356,974,24097.59
1/22/202697.0197.0195.9796.887,769,11096.13
1/21/202697.0497.9296.3897.1510,598,60296.40
1/20/202697.6098.6794.9795.5210,798,19194.78
1/16/202697.5098.9597.1398.198,939,27297.43
1/15/202698.99100.5298.1698.937,460,07098.17
1/14/202696.60101.9296.60100.3413,556,33599.57
1/13/202697.0097.7595.9096.467,866,41395.72
1/12/202698.6198.7394.6895.5010,231,02494.76
1/09/202699.14100.3097.2897.518,947,53296.76
1/08/202694.4099.8694.3398.729,600,28197.96
1/07/202697.1997.2493.9193.947,986,57093.21
1/06/2026100.20100.3196.9897.119,022,34596.36
1/05/2026101.20102.9897.1199.2015,897,55498.43
1/02/202693.6196.9493.1396.707,005,62295.95
12/31/202594.4594.5993.4293.613,551,87992.89
12/30/202593.3594.3193.1194.104,551,06493.37
12/29/202592.0092.7391.7092.635,255,86491.91
12/26/202591.9192.4890.7591.544,575,61890.83
12/24/202592.7593.1691.6991.803,079,18591.09
12/23/202593.3593.7892.4492.735,670,32292.01
12/22/202593.1194.5392.5793.314,850,43492.59
12/19/202592.4593.4091.6091.9414,612,79791.23
12/18/202594.2594.3392.1692.237,031,19591.52
12/17/202591.9395.1291.8194.969,661,04094.23
12/16/202593.3393.4190.7690.779,059,79390.07
12/15/202595.5495.6093.3194.368,940,94493.63
12/12/202597.4497.6695.2495.545,731,33594.80
12/11/202596.1597.7195.9196.718,239,21595.96
12/10/202593.7397.4193.5696.8010,635,18296.05
12/09/202592.6393.6392.1893.436,176,77092.71
12/08/202592.5394.2492.2692.887,974,94192.16
12/05/202592.2795.0792.0893.699,873,75892.97
12/04/202591.6493.2091.6493.127,311,19592.40
12/03/202590.0291.8489.9791.815,647,00391.10
12/02/202590.0890.3988.5889.295,135,00188.60
12/01/202589.1391.1788.7890.268,565,89889.56