ConocoPhillips (COP)
NYSE: COP
· Real-Time Price · USD
85.55
0.97 (1.15%)
At close: May 29, 2025, 3:59 PM
85.51
-0.04%
After-hours: May 29, 2025, 07:54 PM EDT
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 84.80 | 85.61 | 84.34 | 85.60 | 85.60 | n/a | 6,974,761 |
| May 28, 2025 | 86.52 | 86.61 | 84.28 | 84.58 | 84.58 | -1.19% | 6,793,000 |
| May 27, 2025 | 85.65 | 85.79 | 84.56 | 85.55 | 85.55 | 1.15% | 7,227,100 |
| May 23, 2025 | 85.04 | 85.72 | 84.77 | 85.19 | 85.19 | -0.42% | 6,789,600 |
| May 22, 2025 | 86.38 | 86.57 | 84.86 | 86.13 | 86.13 | 1.10% | 6,587,207 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.