ConocoPhillips - COP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 02, 2025	91.76	91.41	91.41	92.44	89.7	6.23M
May 01, 2025	88.43	90.65	90.65	91.38	88.25	7.98M
April 30, 2025	90.73	89.12	89.12	90.75	88.07	8.42M
April 29, 2025	91	91.88	91.88	92.61	90.39	4.83M
April 28, 2025	91.62	92.93	92.93	93.34	91.62	4.63M
April 25, 2025	90.65	91.72	91.72	92.01	90.61	4.74M
April 24, 2025	90.75	91.8	91.8	92.21	90.14	6.52M
April 23, 2025	90.78	89.93	89.93	91.67	89.08	7.7M
April 22, 2025	88.89	89.76	89.76	90.47	87.82	5.52M
April 21, 2025	87.26	87.55	87.55	87.86	86.33	6.21M
April 17, 2025	87.81	88.98	89	90.45	87.69	7.8M
April 16, 2025	86.38	86.36	86.36	88.36	86.01	6.09M
April 15, 2025	86.6	85.72	85.72	87.71	85.47	5.74M
April 14, 2025	88.6	86.45	86.45	88.62	85.59	6.54M
April 11, 2025	83.3	86.39	86.39	86.98	82.46	9.17M
April 10, 2025	88.5	83.29	83.29	88.65	80.8	15.62M
April 09, 2025	81.11	91.51	91.51	92.47	79.88	17.67M
April 08, 2025	87.15	82.66	82.66	88.28	81.27	11.47M
April 07, 2025	84.01	85.67	85.67	89.42	81.72	12.87M
April 04, 2025	92.1	86.29	86.29	92.65	85.55	15.15M
April 03, 2025	100.33	95.25	95.25	101.44	95.12	13.87M
April 02, 2025	104.4	106.1	106.1	106.2	104.24	6.53M
April 01, 2025	104.91	105.39	105.39	105.71	104.02	6.81M
March 31, 2025	102.22	105.02	105.02	105.46	102.01	7.91M
March 28, 2025	102.44	102.37	102.37	103.26	101.61	3.73M
March 27, 2025	102.9	102.82	102.82	103.84	102.23	4.71M
March 26, 2025	103.65	103.2	103.2	104.87	102.61	7.07M
March 25, 2025	102.58	102.55	102.55	103.35	101.42	6.54M
March 24, 2025	102.03	102.19	102.19	102.93	101.57	6.77M
March 21, 2025	102.41	101.92	101.92	102.96	101.34	55.08M
March 20, 2025	101.15	102.31	102.31	102.63	100.84	11.58M
March 19, 2025	100.5	101.33	101.33	102.66	100.27	8.68M
March 18, 2025	100.46	100.53	100.53	100.93	98.73	7.83M
March 17, 2025	99.25	99.36	99.36	100.52	99.02	8.03M
March 14, 2025	96.94	98.95	98.95	99.64	96.22	7.63M
March 13, 2025	97	96.19	96.19	99.37	96.14	11.02M
March 12, 2025	95.18	97.75	97.75	97.79	95.01	10.15M
March 11, 2025	92.9	95.41	95.41	96.14	92.9	14.38M
March 10, 2025	91.45	92.9	92.9	94.03	90.65	12.09M
March 07, 2025	89.39	90.63	90.63	91.07	89.39	8.38M
March 06, 2025	88.8	88.6	88.6	89.64	87.92	8.68M
March 05, 2025	88.83	88.88	88.88	89.4	86.81	12.08M
March 04, 2025	91.06	90.64	90.64	92.11	88.47	14M
March 03, 2025	99.75	92.63	92.63	99.76	91.56	12.64M
February 28, 2025	97.13	99.15	99.15	99.19	96.09	9M
February 27, 2025	97.2	97.37	97.37	98.99	96.31	6.31M
February 26, 2025	97.3	96.13	96.13	97.4	95.23	6.29M
February 25, 2025	99.28	97.08	97.08	99.76	96.88	5.8M
February 24, 2025	98.06	98.82	98.82	99.35	97.89	6.28M
February 21, 2025	101.05	97.94	97.94	101.57	97.79	7.87M
February 20, 2025	99.75	102	102	102.09	99.2	6.31M
February 19, 2025	98.35	99.57	99.57	100.29	98.16	7.52M
February 18, 2025	96.24	97.45	97.45	97.63	95.29	11.78M
February 14, 2025	96.91	96.26	96.26	98.46	96.24	7.96M
February 13, 2025	97.82	96.9	96.12	98.01	96.41	9.33M
February 12, 2025	101	98.4	98.4	101.71	98.33	7.59M
February 11, 2025	99.53	101.71	101.71	102.61	99.2	8.06M
February 10, 2025	99.61	99.48	99.48	99.61	97.82	10.34M
February 07, 2025	100.06	98.36	98.36	100.45	98.27	12.12M
February 06, 2025	98.89	99.94	99.94	101.1	98.6	8.54M

ConocoPhillips (COP) NYSE