ConocoPhillips (COP)

135.72
-1.48 (-1.08%)
NYSE· Last Trade: Sep 3rd, 5:09 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ConocoPhillips (COP)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/2026134.96137.37134.65137.206,020,382137.20
9/01/2026135.00136.30133.64136.196,418,099136.19
8/31/2026132.78134.28131.10132.498,853,890132.49
8/28/2026129.95130.84129.37130.354,651,734130.35
8/27/2026130.00130.20128.00129.526,679,605129.52
8/26/2026130.09132.72130.08130.615,820,457130.61
8/25/2026131.09132.92130.17131.846,244,754131.84
8/24/2026134.09135.63132.93133.356,137,667133.35
8/21/2026134.89135.88134.44134.878,696,905134.87
8/20/2026132.50135.87132.23134.899,358,211134.89
8/19/2026130.21132.38129.86130.587,845,601130.58
8/18/2026129.00130.12128.10129.725,339,001129.72
8/17/2026126.15127.86125.14127.566,963,251127.56
8/14/2026125.56127.40125.37126.785,626,507125.94
8/13/2026125.72126.39124.12124.527,247,389123.69
8/12/2026125.00127.34124.81127.306,976,267126.46
8/11/2026122.75126.05122.57125.925,922,470125.09
8/10/2026119.23123.26119.17123.037,275,880122.22
8/07/2026115.61118.52114.89117.617,866,038116.83
8/06/2026120.00120.05115.43116.768,648,327115.99
8/05/2026118.80119.15114.71115.047,900,966114.28
8/04/2026117.64118.47116.08117.947,115,710117.16
8/03/2026118.54119.28117.14119.166,554,545118.37
7/31/2026119.45120.83117.83120.485,801,894119.68
7/30/2026116.20119.12116.20119.036,496,786118.24
7/29/2026117.95119.00117.26118.065,999,437117.28
7/28/2026115.99117.19113.21114.107,643,060113.34
7/27/2026117.22118.49115.46115.587,322,972114.81
7/24/2026120.27121.69119.63120.264,392,520119.46
7/23/2026121.24122.38119.98120.207,055,368119.40
7/22/2026118.94119.74118.48118.794,691,274118.00
7/21/2026116.62117.55115.72117.505,062,175116.72
7/20/2026113.78116.68113.26115.686,725,926114.91
7/17/2026115.67116.26113.44114.715,844,522113.95
7/16/2026112.22112.89111.80112.844,916,173112.09
7/15/2026112.02112.46109.55111.465,954,243110.72
7/14/2026113.08113.75110.14111.876,490,976111.13
7/13/2026110.97113.22110.97112.855,973,402112.10
7/10/2026108.85109.42107.61109.046,977,863108.32
7/09/2026110.02110.48107.79108.026,612,853107.30
7/08/2026110.03111.34109.07110.729,077,918109.99
7/07/2026104.70108.81104.55108.446,754,242107.72
7/06/2026104.35104.62103.40103.585,394,176102.89
7/02/2026104.12104.76103.47104.736,934,393104.04
7/01/2026103.60104.78102.69103.225,744,433102.54
6/30/2026104.51105.17103.66103.9610,285,214103.27
6/29/2026105.88106.70104.13104.205,905,285103.51
6/26/2026106.35106.80104.64105.9611,265,225105.26
6/25/2026105.31107.21105.23106.417,837,170105.70
6/24/2026107.51108.03106.25106.927,320,957106.21
6/23/2026109.48110.57108.85109.977,225,576109.24
6/22/2026109.53109.81108.12109.706,867,992108.97
6/18/2026109.81109.88106.99107.7422,893,946107.03
6/17/2026110.83111.89109.96111.217,002,006110.47
6/16/2026109.85111.36109.48111.348,197,258110.60
6/15/2026111.13113.63110.73112.2610,859,973111.52
6/12/2026114.25118.51113.80116.986,616,328116.20
6/11/2026120.98121.52115.32115.366,701,708114.60
6/10/2026118.00121.39117.64119.928,714,413119.13
6/09/2026118.00118.12114.86116.796,281,311116.02
6/08/2026117.97120.02117.97118.894,758,378118.10
6/05/2026119.50119.77116.99117.145,989,881116.36
6/04/2026117.98119.58117.60119.234,813,307118.44