ConocoPhillips (COP)
NYSE: COP
· Real-Time Price · USD
92.98
-2.79 (-2.91%)
At close: Sep 05, 2025, 3:59 PM
93.10
0.13%
After-hours: Sep 05, 2025, 07:55 PM EDT
COP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 94.13 | 94.87 | 92.13 | 92.95 | 92.95 | -2.94% | 8,505,839 |
| Sep 4, 2025 | 94.55 | 96.17 | 93.98 | 95.77 | 95.77 | 1.18% | 5,612,700 |
| Sep 3, 2025 | 97.63 | 98.28 | 94.34 | 94.65 | 94.65 | -4.38% | 9,793,520 |
| Sep 2, 2025 | 99.10 | 99.65 | 97.79 | 98.99 | 98.99 | 0.02% | 5,192,300 |
| Aug 29, 2025 | 98.29 | 99.32 | 98.06 | 98.97 | 98.97 | 0.53% | 4,594,400 |
| Aug 28, 2025 | 98.07 | 98.66 | 96.83 | 98.45 | 98.45 | 0.56% | 4,241,000 |
| Aug 27, 2025 | 97.10 | 98.63 | 96.77 | 97.90 | 97.90 | 0.88% | 5,759,528 |
| Aug 26, 2025 | 97.59 | 98.00 | 96.38 | 97.05 | 97.05 | -1.15% | 7,052,117 |
| Aug 25, 2025 | 96.79 | 98.22 | 96.20 | 98.18 | 98.18 | 1.45% | 6,850,800 |
| Aug 22, 2025 | 95.23 | 97.40 | 95.18 | 96.78 | 96.78 | 2.11% | 6,338,575 |
| Aug 21, 2025 | 94.76 | 95.37 | 93.81 | 94.78 | 94.78 | -0.12% | 5,342,100 |
| Aug 20, 2025 | 94.00 | 95.20 | 93.95 | 94.89 | 94.89 | 1.21% | 6,133,511 |
| Aug 19, 2025 | 93.54 | 94.56 | 93.19 | 93.76 | 93.76 | -0.26% | 5,412,150 |
| Aug 18, 2025 | 94.46 | 94.60 | 93.34 | 94.00 | 94.00 | -1.40% | 4,849,707 |
| Aug 15, 2025 | 95.45 | 96.43 | 94.73 | 95.33 | 94.55 | -0.33% | 6,564,712 |
| Aug 14, 2025 | 95.60 | 95.78 | 94.29 | 95.65 | 94.87 | -0.24% | 10,057,790 |
| Aug 13, 2025 | 94.40 | 95.88 | 94.26 | 95.88 | 95.10 | 1.36% | 7,263,344 |
| Aug 12, 2025 | 94.39 | 96.78 | 93.53 | 94.59 | 93.82 | 1.13% | 7,526,991 |
| Aug 11, 2025 | 94.61 | 95.50 | 92.87 | 93.53 | 92.76 | -0.40% | 6,491,400 |
| Aug 8, 2025 | 93.56 | 94.93 | 91.70 | 93.91 | 93.14 | 1.41% | 8,765,310 |