ConocoPhillips (COP)
85.73
-0.72 (-0.83%)
At close: Apr 15, 2025, 3:59 PM
85.82
0.10%
After-hours: Apr 15, 2025, 06:56 PM EDT
ConocoPhillips Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 88.60 | 88.60 | 88.62 | 88.62 | 85.59 | 85.59 | 86.45 | 86.45 | 0.07% | 6,479,830 |
| Apr 11, 2025 | 83.30 | 83.30 | 86.98 | 86.98 | 82.46 | 82.46 | 86.39 | 86.39 | 3.72% | 9,233,806 |
| Apr 10, 2025 | 88.50 | 88.50 | 88.65 | 88.65 | 80.80 | 80.80 | 83.29 | 83.29 | -8.98% | 15,621,900 |
| Apr 9, 2025 | 81.11 | 81.11 | 92.47 | 92.47 | 79.88 | 79.88 | 91.51 | 91.51 | 10.71% | 17,841,900 |
| Apr 8, 2025 | 87.15 | 87.15 | 88.28 | 88.28 | 81.27 | 81.27 | 82.66 | 82.66 | -3.51% | 11,509,800 |
| Apr 7, 2025 | 84.01 | 84.01 | 89.42 | 89.42 | 81.72 | 81.72 | 85.67 | 85.67 | -0.72% | 12,870,244 |
| Apr 4, 2025 | 92.10 | 92.10 | 92.65 | 92.65 | 85.55 | 85.55 | 86.29 | 86.29 | -9.41% | 15,158,400 |
| Apr 3, 2025 | 100.33 | 100.33 | 101.44 | 101.44 | 95.12 | 95.12 | 95.25 | 95.25 | -10.23% | 13,870,900 |
| Apr 2, 2025 | 104.40 | 104.40 | 106.20 | 106.20 | 104.24 | 104.24 | 106.10 | 106.10 | 0.67% | 6,527,500 |
| Apr 1, 2025 | 104.91 | 104.91 | 105.71 | 105.71 | 104.02 | 104.02 | 105.39 | 105.39 | 0.35% | 6,809,745 |
| Mar 31, 2025 | 102.22 | 102.22 | 105.46 | 105.46 | 102.01 | 102.01 | 105.02 | 105.02 | 2.59% | 7,906,112 |
| Mar 28, 2025 | 102.44 | 102.44 | 103.26 | 103.26 | 101.61 | 101.61 | 102.37 | 102.37 | -0.44% | 3,745,400 |
| Mar 27, 2025 | 102.90 | 102.90 | 103.84 | 103.84 | 102.23 | 102.23 | 102.82 | 102.82 | -0.37% | 4,712,025 |
| Mar 26, 2025 | 103.65 | 103.65 | 104.87 | 104.87 | 102.61 | 102.61 | 103.20 | 103.20 | 0.63% | 7,170,916 |
| Mar 25, 2025 | 102.58 | 102.58 | 103.35 | 103.35 | 101.42 | 101.42 | 102.55 | 102.55 | 0.35% | 6,556,500 |
| Mar 24, 2025 | 102.03 | 102.03 | 102.93 | 102.93 | 101.57 | 101.57 | 102.19 | 102.19 | 0.26% | 6,768,300 |
| Mar 21, 2025 | 102.41 | 102.41 | 102.96 | 102.96 | 101.34 | 101.34 | 101.92 | 101.92 | -0.38% | 55,090,759 |
| Mar 20, 2025 | 101.15 | 101.15 | 102.63 | 102.63 | 100.84 | 100.84 | 102.31 | 102.31 | 0.97% | 11,577,818 |
| Mar 19, 2025 | 100.50 | 100.50 | 102.66 | 102.66 | 100.27 | 100.27 | 101.33 | 101.33 | 0.80% | 8,784,655 |
| Mar 18, 2025 | 100.46 | 100.46 | 100.93 | 100.93 | 98.73 | 98.73 | 100.53 | 100.53 | 1.18% | 7,861,631 |
| Mar 17, 2025 | 99.25 | 99.25 | 100.52 | 100.52 | 99.02 | 99.02 | 99.36 | 99.36 | 0.41% | 8,031,100 |
| Mar 14, 2025 | 96.94 | 96.94 | 99.64 | 99.64 | 96.22 | 96.22 | 98.95 | 98.95 | 2.87% | 7,626,002 |
| Mar 13, 2025 | 97.00 | 97.00 | 99.37 | 99.37 | 96.14 | 96.14 | 96.19 | 96.19 | -1.60% | 11,354,768 |
| Mar 12, 2025 | 95.18 | 95.18 | 97.79 | 97.79 | 95.01 | 95.01 | 97.75 | 97.75 | 2.45% | 10,147,300 |
| Mar 11, 2025 | 92.90 | 92.90 | 96.14 | 96.14 | 92.90 | 92.90 | 95.41 | 95.41 | 2.70% | 14,544,284 |
| Mar 10, 2025 | 91.45 | 91.45 | 94.03 | 94.03 | 90.65 | 90.65 | 92.90 | 92.90 | 2.50% | 12,086,735 |
| Mar 7, 2025 | 89.39 | 89.39 | 91.07 | 91.07 | 89.39 | 89.39 | 90.63 | 90.63 | 2.29% | 8,603,746 |
| Mar 6, 2025 | 88.80 | 88.80 | 89.64 | 89.64 | 87.92 | 87.92 | 88.60 | 88.60 | -0.32% | 8,679,383 |
| Mar 5, 2025 | 88.83 | 88.83 | 89.40 | 89.40 | 86.81 | 86.81 | 88.88 | 88.88 | -1.94% | 12,081,100 |
| Mar 4, 2025 | 91.06 | 91.06 | 92.11 | 92.11 | 88.47 | 88.47 | 90.64 | 90.64 | -2.15% | 14,000,537 |
| Mar 3, 2025 | 99.75 | 99.75 | 99.76 | 99.76 | 91.56 | 91.56 | 92.63 | 92.63 | -6.58% | 12,640,207 |
| Feb 28, 2025 | 97.13 | 97.13 | 99.19 | 99.19 | 96.09 | 96.09 | 99.15 | 99.15 | 1.83% | 9,002,606 |
| Feb 27, 2025 | 97.20 | 97.20 | 98.99 | 98.99 | 96.31 | 96.31 | 97.37 | 97.37 | 1.29% | 6,306,413 |
| Feb 26, 2025 | 97.30 | 97.30 | 97.40 | 97.40 | 95.23 | 95.23 | 96.13 | 96.13 | -0.98% | 6,292,478 |
| Feb 25, 2025 | 99.28 | 99.28 | 99.76 | 99.76 | 96.88 | 96.88 | 97.08 | 97.08 | -1.76% | 5,822,238 |
| Feb 24, 2025 | 98.06 | 98.06 | 99.35 | 99.35 | 97.89 | 97.89 | 98.82 | 98.82 | 0.90% | 6,277,733 |
| Feb 21, 2025 | 101.05 | 101.05 | 101.57 | 101.57 | 97.79 | 97.79 | 97.94 | 97.94 | -3.98% | 8,562,255 |
| Feb 20, 2025 | 99.75 | 99.75 | 102.09 | 102.09 | 99.20 | 99.20 | 102.00 | 102.00 | 2.44% | 6,309,218 |
| Feb 19, 2025 | 98.35 | 98.35 | 100.29 | 100.29 | 98.16 | 98.16 | 99.57 | 99.57 | 2.18% | 7,515,131 |
| Feb 18, 2025 | 96.24 | 96.24 | 97.63 | 97.63 | 95.29 | 95.29 | 97.45 | 97.45 | 1.24% | 11,777,700 |
| Feb 14, 2025 | 96.91 | 96.91 | 98.46 | 98.46 | 96.24 | 96.24 | 96.26 | 96.26 | -0.66% | 7,960,820 |
| Feb 13, 2025 | 97.82 | 97.03 | 98.01 | 97.22 | 96.41 | 95.63 | 96.90 | 96.12 | -1.52% | 9,329,145 |
| Feb 12, 2025 | 101.00 | 100.19 | 101.71 | 100.89 | 98.33 | 97.54 | 98.40 | 97.61 | -3.25% | 7,585,846 |
| Feb 11, 2025 | 99.53 | 98.73 | 102.61 | 101.78 | 99.20 | 98.40 | 101.71 | 100.89 | 2.24% | 8,063,700 |
| Feb 10, 2025 | 99.61 | 98.81 | 99.61 | 98.81 | 97.82 | 97.03 | 99.48 | 98.68 | 1.14% | 10,338,500 |
| Feb 7, 2025 | 100.06 | 99.26 | 100.45 | 99.64 | 98.27 | 97.48 | 98.36 | 97.57 | -1.58% | 12,121,721 |
| Feb 6, 2025 | 98.89 | 98.10 | 101.10 | 100.29 | 98.60 | 97.81 | 99.94 | 99.14 | -0.27% | 8,543,441 |
| Feb 5, 2025 | 100.53 | 99.72 | 100.88 | 100.06 | 99.40 | 98.60 | 100.21 | 99.40 | -0.37% | 6,961,100 |
| Feb 4, 2025 | 97.70 | 96.91 | 100.80 | 99.99 | 97.53 | 96.74 | 100.58 | 99.77 | 2.13% | 5,310,997 |
| Feb 3, 2025 | 98.75 | 97.96 | 98.94 | 98.15 | 97.04 | 96.26 | 98.48 | 97.69 | -0.35% | 5,949,006 |