ConocoPhillips (COP)
102.21
-0.10 (-0.10%)
At close: Mar 21, 2025, 3:59 PM
101.99
-0.22%
After-hours: Mar 21, 2025, 06:53 PM EDT
COP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 101.15 | 102.63 | 100.84 | 102.31 | 0.98 | 0.97% | 11,561,396 |
| Mar 19, 2025 | 100.50 | 102.66 | 100.27 | 101.33 | 0.80 | 0.80% | 8,784,655 |
| Mar 18, 2025 | 100.46 | 100.93 | 98.73 | 100.53 | 1.17 | 1.18% | 7,861,631 |
| Mar 17, 2025 | 99.25 | 100.52 | 99.02 | 99.36 | 0.41 | 0.41% | 8,031,100 |
| Mar 14, 2025 | 96.94 | 99.64 | 96.22 | 98.95 | 2.76 | 2.87% | 7,626,002 |
| Mar 13, 2025 | 97.00 | 99.37 | 96.14 | 96.19 | -1.56 | -1.60% | 11,354,768 |
| Mar 12, 2025 | 95.18 | 97.79 | 95.01 | 97.75 | 2.34 | 2.45% | 10,147,300 |
| Mar 11, 2025 | 92.90 | 96.14 | 92.90 | 95.41 | 2.51 | 2.70% | 14,544,284 |
| Mar 10, 2025 | 91.45 | 94.03 | 90.65 | 92.90 | 2.27 | 2.50% | 12,086,735 |
| Mar 7, 2025 | 89.39 | 91.07 | 89.39 | 90.63 | 2.03 | 2.29% | 8,603,746 |
| Mar 6, 2025 | 88.80 | 89.64 | 87.92 | 88.60 | -0.28 | -0.32% | 8,679,383 |
| Mar 5, 2025 | 88.83 | 89.40 | 86.81 | 88.88 | -1.76 | -1.94% | 12,081,100 |
| Mar 4, 2025 | 91.06 | 92.11 | 88.47 | 90.64 | -1.99 | -2.15% | 14,000,537 |
| Mar 3, 2025 | 99.75 | 99.76 | 91.56 | 92.63 | -6.52 | -6.58% | 12,640,207 |
| Feb 28, 2025 | 97.13 | 99.19 | 96.09 | 99.15 | 1.78 | 1.83% | 9,002,606 |
| Feb 27, 2025 | 97.20 | 98.99 | 96.31 | 97.37 | 1.24 | 1.29% | 6,306,413 |
| Feb 26, 2025 | 97.30 | 97.40 | 95.23 | 96.13 | -0.95 | -0.98% | 6,292,478 |
| Feb 25, 2025 | 99.28 | 99.76 | 96.88 | 97.08 | -1.74 | -1.76% | 5,822,238 |
| Feb 24, 2025 | 98.06 | 99.35 | 97.89 | 98.82 | 0.88 | 0.90% | 6,277,733 |
| Feb 21, 2025 | 101.05 | 101.57 | 97.79 | 97.94 | -4.06 | -3.98% | 8,562,255 |
| Feb 20, 2025 | 99.75 | 102.09 | 99.20 | 102.00 | 2.43 | 2.44% | 6,309,218 |
| Feb 19, 2025 | 98.35 | 100.29 | 98.16 | 99.57 | 2.12 | 2.18% | 7,515,131 |
| Feb 18, 2025 | 96.24 | 97.63 | 95.29 | 97.45 | 1.19 | 1.24% | 11,777,700 |
| Feb 14, 2025 | 96.91 | 98.46 | 96.24 | 96.26 | -0.64 | -0.66% | 7,960,820 |
| Feb 13, 2025 | 97.82 | 98.01 | 96.41 | 96.90 | -1.50 | -1.52% | 9,329,145 |
| Feb 12, 2025 | 101.00 | 101.71 | 98.33 | 98.40 | -3.31 | -3.25% | 7,585,846 |
| Feb 11, 2025 | 99.53 | 102.61 | 99.20 | 101.71 | 2.23 | 2.24% | 8,063,700 |
| Feb 10, 2025 | 99.61 | 99.61 | 97.82 | 99.48 | 1.12 | 1.14% | 10,338,500 |
| Feb 7, 2025 | 100.06 | 100.45 | 98.27 | 98.36 | -1.58 | -1.58% | 12,121,721 |
| Feb 6, 2025 | 98.89 | 101.10 | 98.60 | 99.94 | -0.27 | -0.27% | 8,543,441 |
| Feb 5, 2025 | 100.53 | 100.88 | 99.40 | 100.21 | -0.37 | -0.37% | 6,961,100 |
| Feb 4, 2025 | 97.70 | 100.80 | 97.53 | 100.58 | 2.10 | 2.13% | 5,310,997 |
| Feb 3, 2025 | 98.75 | 98.94 | 97.04 | 98.48 | -0.35 | -0.35% | 5,949,006 |
| Jan 31, 2025 | 101.33 | 101.34 | 98.56 | 98.83 | -2.63 | -2.59% | 6,267,100 |
| Jan 30, 2025 | 102.00 | 102.27 | 100.94 | 101.46 | -0.10 | -0.10% | 4,047,118 |
| Jan 29, 2025 | 101.15 | 101.90 | 100.35 | 101.56 | 0.18 | 0.18% | 4,130,613 |
| Jan 28, 2025 | 102.89 | 103.33 | 100.74 | 101.38 | -1.33 | -1.29% | 4,742,316 |
| Jan 27, 2025 | 102.46 | 103.71 | 101.40 | 102.71 | 0.88 | 0.86% | 6,831,000 |
| Jan 24, 2025 | 104.51 | 104.75 | 101.73 | 101.83 | -2.16 | -2.08% | 5,962,100 |
| Jan 23, 2025 | 104.11 | 105.48 | 103.63 | 103.99 | 0.93 | 0.90% | 5,734,200 |
| Jan 22, 2025 | 104.28 | 104.99 | 102.92 | 103.06 | -1.22 | -1.17% | 4,839,100 |
| Jan 21, 2025 | 105.00 | 105.73 | 104.04 | 104.28 | -1.57 | -1.48% | 7,144,716 |
| Jan 17, 2025 | 105.80 | 106.15 | 105.17 | 105.85 | 0.24 | 0.23% | 8,559,300 |
| Jan 16, 2025 | 105.19 | 106.17 | 105.09 | 105.61 | 0.13 | 0.12% | 5,273,500 |
| Jan 15, 2025 | 105.02 | 105.87 | 104.44 | 105.48 | 0.60 | 0.57% | 4,566,904 |
| Jan 14, 2025 | 103.38 | 104.95 | 103.15 | 104.88 | 0.65 | 0.62% | 4,808,477 |
| Jan 13, 2025 | 102.02 | 105.10 | 102.02 | 104.23 | 2.31 | 2.27% | 7,342,100 |
| Jan 10, 2025 | 103.50 | 104.44 | 101.19 | 101.92 | 0.30 | 0.30% | 7,013,460 |
| Jan 8, 2025 | 101.00 | 102.45 | 100.75 | 101.62 | -0.05 | -0.05% | 5,119,900 |
| Jan 7, 2025 | 100.50 | 102.49 | 99.91 | 101.67 | 1.68 | 1.68% | 5,074,700 |