ConocoPhillips COP
NYSE · United States · Energy Minerals
$126.16+1.00 (+0.80%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $125.15 | -0.23% | $125.93 | $126.56 | $124.95 | 6.49M |
| 2026-09-29 | $125.44 | -0.48% | $123.63 | $126.18 | $123.46 | 7.51M |
| 2026-09-28 | $126.04 | -0.99% | $129.36 | $129.36 | $125.82 | 6.20M |
| 2026-09-25 | $127.30 | -1.58% | $127.40 | $128.56 | $126.97 | 5.08M |
| 2026-09-24 | $129.34 | +0.98% | $129.60 | $130.97 | $128.67 | 5.36M |
| 2026-09-23 | $128.09 | +2.25% | $126.20 | $129.50 | $125.85 | 5.06M |
| 2026-09-22 | $125.27 | -1.77% | $125.98 | $127.26 | $124.47 | 9.07M |
| 2026-09-21 | $127.53 | -3.26% | $130.28 | $130.95 | $127.24 | 6.16M |
| 2026-09-18 | $131.83 | -1.02% | $132.84 | $133.33 | $131.48 | 18.51M |
| 2026-09-17 | $133.19 | +0.49% | $131.30 | $133.40 | $130.97 | 7.33M |
| 2026-09-16 | $132.54 | -6.15% | $138.42 | $139.19 | $132.38 | 9.05M |
| 2026-09-15 | $141.22 | +3.33% | $137.57 | $141.62 | $136.32 | 6.56M |
| 2026-09-14 | $136.67 | -0.50% | $138.89 | $139.82 | $136.05 | 6.58M |
| 2026-09-11 | $137.35 | +0.23% | $136.44 | $137.66 | $135.53 | 5.52M |
| 2026-09-10 | $137.04 | +0.37% | $138.75 | $138.89 | $134.70 | 5.60M |
| 2026-09-09 | $136.53 | +1.10% | $137.01 | $137.87 | $136.15 | 5.55M |
| 2026-09-08 | $135.04 | +0.58% | $136.15 | $137.53 | $134.14 | 5.18M |
| 2026-09-04 | $134.26 | -1.08% | $134.60 | $135.42 | $132.57 | 5.50M |
| 2026-09-03 | $135.72 | -1.08% | $136.39 | $137.42 | $135.44 | 4.99M |
| 2026-09-02 | $137.20 | +0.74% | $134.96 | $137.37 | $134.65 | 6.02M |
| 2026-09-01 | $136.19 | +2.79% | $135.00 | $136.30 | $133.64 | 6.41M |
| 2026-08-31 | $132.49 | +1.64% | $132.78 | $134.29 | $131.10 | 8.84M |
| 2026-08-28 | $130.35 | +0.64% | $129.95 | $130.84 | $129.37 | 4.65M |
| 2026-08-27 | $129.52 | -0.83% | $130.00 | $130.20 | $128.00 | 6.68M |
| 2026-08-26 | $130.61 | -0.93% | $130.09 | $132.72 | $130.08 | 5.82M |
| 2026-08-25 | $131.84 | -1.13% | $131.09 | $132.92 | $130.17 | 6.04M |
| 2026-08-24 | $133.35 | -1.13% | $134.09 | $135.63 | $132.93 | 6.14M |
| 2026-08-21 | $134.87 | -0.01% | $134.89 | $135.88 | $134.45 | 8.70M |
| 2026-08-20 | $134.89 | +3.30% | $132.50 | $135.87 | $132.23 | 9.36M |
| 2026-08-19 | $130.58 | +0.66% | $130.21 | $132.38 | $129.86 | 7.85M |
| 2026-08-18 | $129.72 | +1.69% | $129.00 | $130.12 | $128.10 | 5.34M |
| 2026-08-17 | $127.56 | +0.62% | $126.15 | $127.86 | $125.14 | 6.96M |
| 2026-08-14 | $126.78 | +1.81% | $125.56 | $127.40 | $125.37 | 5.63M |
| 2026-08-13 | $124.52 | -2.18% | $125.72 | $126.39 | $124.12 | 7.25M |
| 2026-08-12 | $127.30 | +1.10% | $125.00 | $127.34 | $124.81 | 6.06M |
| 2026-08-11 | $125.92 | +2.35% | $122.75 | $126.05 | $122.57 | 5.92M |
| 2026-08-10 | $123.03 | +4.61% | $119.23 | $123.26 | $119.17 | 7.27M |
| 2026-08-07 | $117.61 | +0.73% | $115.61 | $118.52 | $114.89 | 7.87M |
| 2026-08-06 | $116.76 | +1.50% | $120.00 | $120.05 | $115.43 | 8.65M |
| 2026-08-05 | $115.04 | -2.46% | $118.80 | $119.15 | $114.71 | 7.91M |
| 2026-08-04 | $117.94 | -1.02% | $117.64 | $118.47 | $116.08 | 7.12M |
| 2026-08-03 | $119.16 | -1.10% | $118.54 | $119.28 | $117.14 | 6.56M |
| 2026-07-31 | $120.48 | +1.22% | $119.45 | $120.84 | $117.83 | 5.80M |
| 2026-07-30 | $119.03 | +0.82% | $116.20 | $119.12 | $116.20 | 6.50M |
| 2026-07-29 | $118.06 | +3.47% | $117.95 | $119.00 | $117.26 | 6.00M |
| 2026-07-28 | $114.10 | -1.28% | $115.99 | $117.19 | $113.21 | 7.64M |
| 2026-07-27 | $115.58 | -3.89% | $117.22 | $118.49 | $115.46 | 7.32M |
| 2026-07-24 | $120.26 | +0.05% | $120.27 | $121.69 | $119.63 | 4.39M |
| 2026-07-23 | $120.20 | +1.19% | $121.24 | $122.38 | $119.98 | 7.05M |
| 2026-07-22 | $118.79 | +1.10% | $118.94 | $119.74 | $118.48 | 4.69M |
| 2026-07-21 | $117.50 | +1.57% | $116.62 | $117.55 | $115.72 | 5.06M |
| 2026-07-20 | $115.68 | +0.85% | $113.78 | $116.68 | $113.26 | 6.73M |
| 2026-07-17 | $114.71 | +1.66% | $115.67 | $116.26 | $113.45 | 5.84M |
| 2026-07-16 | $112.84 | +1.24% | $112.22 | $112.89 | $111.80 | 4.92M |
| 2026-07-15 | $111.46 | -0.37% | $112.02 | $112.46 | $109.55 | 5.95M |
| 2026-07-14 | $111.87 | -0.87% | $113.08 | $113.75 | $110.14 | 6.46M |
| 2026-07-13 | $112.85 | +3.49% | $110.97 | $113.22 | $110.97 | 5.98M |
| 2026-07-10 | $109.04 | +0.94% | $108.85 | $109.42 | $107.61 | 6.98M |
| 2026-07-09 | $108.02 | -2.44% | $110.02 | $110.48 | $107.79 | 6.61M |
| 2026-07-08 | $110.72 | +2.10% | $110.03 | $111.34 | $109.07 | 9.08M |
| 2026-07-07 | $108.44 | +4.69% | $104.70 | $108.81 | $104.55 | 6.75M |
| 2026-07-06 | $103.58 | -1.10% | $104.35 | $104.62 | $103.40 | 5.37M |
| 2026-07-02 | $104.73 | +1.46% | $104.12 | $104.76 | $103.47 | 6.93M |
| 2026-07-01 | $103.22 | -0.71% | $103.60 | $104.78 | $102.69 | 5.74M |
| 2026-06-30 | $103.96 | -0.23% | $104.51 | $105.17 | $103.66 | 10.29M |
| 2026-06-29 | $104.20 | -1.66% | $105.88 | $106.70 | $104.13 | 5.91M |
| 2026-06-26 | $105.96 | -0.42% | $106.35 | $106.80 | $104.64 | 11.27M |
| 2026-06-25 | $106.41 | -0.48% | $105.31 | $107.21 | $105.23 | 7.84M |
| 2026-06-24 | $106.92 | -2.77% | $107.51 | $108.03 | $106.25 | 7.32M |
| 2026-06-23 | $109.97 | +0.25% | $109.48 | $110.57 | $108.85 | 7.23M |
| 2026-06-22 | $109.70 | +1.82% | $109.53 | $109.81 | $108.12 | 6.87M |
| 2026-06-18 | $107.74 | -3.12% | $109.81 | $109.88 | $106.99 | 22.89M |
| 2026-06-17 | $111.21 | -0.12% | $110.83 | $111.89 | $109.96 | 7.00M |
| 2026-06-16 | $111.34 | -0.82% | $109.85 | $111.36 | $109.48 | 8.20M |
| 2026-06-15 | $112.26 | -4.03% | $111.13 | $113.63 | $110.73 | 10.86M |
| 2026-06-12 | $116.98 | +1.40% | $114.25 | $118.51 | $113.80 | 6.62M |
| 2026-06-11 | $115.36 | -3.80% | $120.98 | $121.52 | $115.32 | 6.70M |
| 2026-06-10 | $119.92 | +2.68% | $118.00 | $121.39 | $117.64 | 8.72M |
| 2026-06-09 | $116.79 | -1.77% | $118.00 | $118.12 | $114.86 | 6.29M |
| 2026-06-08 | $118.89 | +1.49% | $117.97 | $120.02 | $117.97 | 4.76M |
| 2026-06-05 | $117.14 | -1.75% | $119.50 | $119.77 | $116.99 | 5.99M |
| 2026-06-04 | $119.23 | +0.15% | $117.98 | $119.58 | $117.60 | 4.81M |
| 2026-06-03 | $119.05 | +1.87% | $117.59 | $119.55 | $116.91 | 7.09M |
| 2026-06-02 | $116.87 | +1.12% | $115.48 | $117.45 | $115.37 | 6.11M |
| 2026-06-01 | $115.58 | +1.40% | $115.70 | $117.60 | $115.32 | 7.45M |
| 2026-05-29 | $113.98 | -0.88% | $114.12 | $114.55 | $112.64 | 12.40M |
| 2026-05-28 | $114.99 | -0.12% | $115.83 | $116.89 | $114.45 | 5.99M |
| 2026-05-27 | $115.13 | -1.24% | $115.21 | $116.45 | $114.24 | 5.83M |
| 2026-05-26 | $116.57 | -3.23% | $118.75 | $119.89 | $116.18 | 7.18M |
| 2026-05-22 | $120.46 | -0.07% | $120.05 | $121.59 | $119.60 | 4.95M |