ConocoPhillips (COP)
NYSE: COP
· Real-Time Price · USD
88.98
1.37 (1.56%)
At close: May 06, 2025, 10:30 AM
ConocoPhillips Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 5, 2025 | 89.81 | n/a | 89.81 | n/a | 87.55 | n/a | 87.61 | n/a | n/a | 9,191,579 |
| May 2, 2025 | 91.76 | n/a | 92.44 | n/a | 89.70 | n/a | 91.41 | n/a | 4.34% | 6,895,606 |
| May 1, 2025 | 88.43 | n/a | 91.38 | n/a | 88.25 | n/a | 90.65 | n/a | -0.83% | 8,027,689 |
| Apr 30, 2025 | 90.73 | 90.73 | 90.75 | 90.75 | 88.07 | 88.07 | 89.12 | 89.12 | -1.69% | 8,415,300 |
| Apr 29, 2025 | 91.00 | 91.00 | 92.61 | 92.61 | 90.39 | 90.39 | 91.88 | 91.88 | 3.10% | 4,828,811 |
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.