ConocoPhillips (COP)

119.05
+2.18 (1.87%)
NYSE· Last Trade: Jun 3rd, 9:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ConocoPhillips (COP)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/2026117.59119.55116.91119.057,090,251119.05
6/02/2026115.48117.45115.36116.876,312,417116.87
6/01/2026115.70117.60115.32115.587,449,243115.58
5/29/20260.01114.55112.64113.9812,402,916113.98
5/28/2026115.83116.89114.45114.995,989,670114.99
5/27/2026115.21116.45114.24115.135,830,137115.13
5/26/2026118.75119.89116.18116.577,180,405116.57
5/22/2026120.05121.59119.60120.464,952,352120.46
5/21/2026124.01124.41119.80120.555,752,240120.55
5/20/2026124.27126.00121.77122.365,665,418122.36
5/19/2026125.86126.00124.12125.116,028,918125.11
5/18/2026122.00125.15120.39124.545,804,290124.54
5/15/2026120.78122.48120.49122.417,059,487122.41
5/14/2026117.13119.52117.01118.975,315,844118.97
5/13/2026117.65118.00115.69117.405,979,615117.40
5/12/2026116.67118.25115.68117.876,874,119117.87
5/11/2026114.43115.97113.80115.556,199,532115.55
5/08/2026114.64115.49113.62113.878,009,465113.03
5/07/2026116.13116.24114.05114.8810,352,121114.03
5/06/2026117.96120.00117.42118.9013,281,956118.02
5/05/2026124.07124.75123.02123.327,255,272122.41
5/04/2026124.00125.27121.70124.917,793,343123.99
5/01/2026125.00125.76122.47123.197,784,346122.28
4/30/2026124.54128.10123.77125.7811,945,265124.85
4/29/2026126.00128.28125.08128.259,674,973127.30
4/28/2026124.17124.56122.46124.327,239,318123.40
4/27/2026122.21123.65120.22121.6812,215,186120.78
4/24/2026123.47124.14120.49121.7610,968,349120.86
4/23/2026123.39125.58123.38124.377,957,897123.45
4/22/2026121.44123.22120.91122.606,562,443121.70
4/21/2026117.04120.62116.72120.268,135,598119.37
4/20/2026116.84118.22116.07116.456,124,108115.59
4/17/2026116.32116.50112.21116.0411,665,733115.18
4/16/2026119.51122.44119.37121.576,905,116120.67
4/15/2026118.17120.36117.35118.926,591,843118.04
4/14/2026121.64122.28117.95118.799,841,146117.91
4/13/2026124.96125.33122.38123.628,637,644122.71
4/10/2026123.30124.05121.32122.5510,487,664121.65
4/09/2026126.29127.91123.28123.479,069,095122.56
4/08/2026122.16125.89120.70125.2212,713,362124.30
4/07/2026132.00133.69131.15131.776,754,815130.80
4/06/2026130.50131.73129.35131.644,209,431130.67
4/02/2026131.30134.41129.11130.527,383,766129.56
4/01/2026128.15129.93126.44128.3812,978,542127.43
3/31/2026132.76135.20128.34132.0013,518,646131.03
3/30/2026135.15135.87131.91132.898,913,166131.91
3/27/2026133.08134.87132.33133.809,183,115132.81
3/26/2026129.63133.55129.63133.258,165,483132.27
3/25/2026128.00129.68127.81128.937,494,895127.98
3/24/2026127.53131.00127.44129.3510,436,922128.40
3/23/2026123.63128.36122.95127.1910,583,730126.25
3/20/2026126.30128.13126.11126.9232,172,577125.98
3/19/2026124.71126.35123.97126.0211,202,635125.09
3/18/2026123.80124.87123.11123.6510,272,005122.74
3/17/2026121.95123.96121.21122.877,952,842121.96
3/16/2026121.19122.38120.40121.327,556,062120.42
3/13/2026119.68122.26119.24121.8910,884,491120.99
3/12/2026118.00120.99117.66120.2612,764,813119.37
3/11/2026114.65117.16114.00117.039,526,556116.17
3/10/2026116.12116.54112.93114.1513,914,568113.31
3/09/2026117.54118.77116.20117.0313,691,712116.17
3/06/2026118.77119.48116.60117.0711,554,619116.21
3/05/2026117.00118.52115.83116.829,879,503115.96
3/04/2026116.39117.44114.43115.6510,160,733114.80