ConocoPhillips (COP)

Historical Prices For ConocoPhillips (COP)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	92.10	92.65	85.55	86.29	15,164,751	86.29
4/03/2025	100.33	101.44	95.12	95.25	13,870,579	95.25
4/02/2025	104.40	106.20	104.24	106.10	6,524,930	106.10
4/01/2025	104.91	105.71	104.02	105.39	6,809,624	105.39
3/31/2025	102.22	105.46	102.01	105.02	7,906,089	105.02
3/28/2025	102.44	103.26	101.61	102.37	3,745,399	102.37
3/27/2025	102.90	103.84	102.23	102.82	4,712,019	102.82
3/26/2025	103.65	104.87	102.61	103.20	7,170,555	103.20
3/25/2025	102.58	103.35	101.42	102.55	6,556,274	102.55
3/24/2025	102.03	102.93	101.57	102.19	6,784,596	102.19
3/21/2025	102.41	102.96	101.34	101.92	55,101,585	101.92
3/20/2025	101.15	102.63	100.84	102.31	11,577,820	102.31
3/19/2025	100.50	102.66	100.27	101.33	8,784,654	101.33
3/18/2025	100.46	100.93	98.73	100.53	7,861,628	100.53
3/17/2025	99.25	100.52	99.02	99.36	8,031,093	99.36
3/14/2025	96.94	99.64	96.22	98.95	7,626,026	98.95
3/13/2025	97.00	99.37	96.14	96.19	11,354,730	96.19
3/12/2025	95.18	97.79	95.01	97.75	10,146,777	97.75
3/11/2025	92.90	96.14	92.90	95.41	14,544,241	95.41
3/10/2025	91.45	94.03	90.65	92.90	12,082,094	92.90
3/07/2025	89.39	91.07	89.39	90.63	8,603,751	90.63
3/06/2025	88.80	89.64	87.92	88.60	8,686,064	88.60
3/05/2025	88.83	89.40	86.81	88.88	12,154,867	88.88
3/04/2025	91.06	92.11	88.47	90.64	13,995,724	90.64
3/03/2025	99.75	99.76	91.56	92.63	12,638,075	92.63
2/28/2025	97.13	99.19	96.09	99.15	9,002,639	99.15
2/27/2025	97.20	98.99	96.31	97.37	6,306,281	97.37
2/26/2025	97.30	97.40	95.23	96.13	6,292,357	96.13
2/25/2025	99.28	99.76	96.88	97.08	5,822,024	97.08
2/24/2025	98.06	99.35	97.89	98.82	6,276,629	98.82
2/21/2025	101.05	101.57	97.78	97.94	8,562,290	97.94
2/20/2025	99.75	102.09	99.20	102.00	6,307,906	102.00
2/19/2025	98.35	100.29	98.16	99.57	7,510,033	99.57
2/18/2025	96.24	97.63	95.29	97.45	11,777,364	97.45
2/14/2025	96.91	98.46	96.23	96.26	7,960,880	96.26
2/13/2025	97.82	98.01	96.41	96.90	9,327,432	96.12
2/12/2025	101.00	101.71	98.33	98.40	7,585,180	97.61
2/11/2025	99.53	102.61	99.20	101.71	8,062,960	100.89
2/10/2025	99.61	99.61	97.82	99.48	10,337,522	98.68
2/07/2025	100.06	100.45	98.27	98.36	14,429,501	97.57
2/06/2025	98.89	101.10	98.60	99.94	8,540,738	99.14
2/05/2025	100.53	100.88	99.40	100.21	6,959,932	99.40
2/04/2025	97.70	100.80	97.53	100.58	5,310,889	99.77
2/03/2025	98.75	98.94	97.04	98.48	5,948,636	97.69
1/31/2025	101.33	101.33	98.56	98.83	6,267,059	98.03
1/30/2025	102.00	102.27	100.94	101.46	4,046,898	100.64
1/29/2025	101.15	101.90	100.35	101.56	4,128,179	100.74
1/28/2025	102.89	103.33	100.74	101.38	4,742,098	100.56
1/27/2025	102.46	103.71	101.40	102.69	6,830,411	101.86
1/24/2025	104.51	104.75	101.73	101.83	5,962,095	101.01
1/23/2025	104.11	105.48	103.63	103.99	5,731,508	103.15
1/22/2025	104.28	104.99	102.92	103.06	4,836,454	102.23
1/21/2025	105.00	105.73	104.04	104.28	7,143,828	103.44
1/17/2025	105.80	106.15	105.17	105.85	8,559,295	105.00
1/16/2025	105.19	106.17	105.10	105.61	5,272,241	104.76
1/15/2025	105.02	105.87	104.44	105.48	4,566,422	104.63
1/14/2025	103.38	104.95	103.15	104.88	4,808,142	104.04
1/13/2025	102.02	105.10	102.02	104.23	7,341,438	103.39
1/10/2025	103.50	104.44	101.19	101.92	7,013,493	101.10
1/08/2025	101.00	102.45	100.75	101.62	5,119,886	100.80
1/07/2025	100.50	102.49	99.91	101.67	5,073,865	100.85
1/06/2025	101.55	102.15	99.64	99.99	5,935,057	99.19