ConocoPhillips (COP)
NYSE: COP
· Real-Time Price · USD
98.49
1.68 (1.74%)
At close: Sep 26, 2025, 3:59 PM
98.66
0.17%
After-hours: Sep 26, 2025, 07:53 PM EDT
COP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 97.06 | 99.65 | 96.86 | 98.48 | 98.48 | 1.73% | 6,812,485 |
| Sep 25, 2025 | 95.20 | 97.07 | 95.20 | 96.81 | 96.81 | 1.23% | 8,076,300 |
| Sep 24, 2025 | 94.49 | 96.65 | 94.00 | 95.63 | 95.63 | 2.31% | 7,935,814 |
| Sep 23, 2025 | 92.60 | 95.53 | 92.60 | 93.47 | 93.47 | 1.59% | 8,241,930 |
| Sep 22, 2025 | 91.50 | 92.83 | 91.08 | 92.01 | 92.01 | 0.10% | 5,798,849 |
| Sep 19, 2025 | 93.79 | 93.83 | 91.37 | 91.92 | 91.92 | -1.67% | 15,284,109 |
| Sep 18, 2025 | 93.60 | 94.40 | 92.91 | 93.48 | 93.48 | -0.36% | 4,416,600 |
| Sep 17, 2025 | 94.02 | 95.20 | 93.14 | 93.82 | 93.82 | -0.76% | 7,073,063 |
| Sep 16, 2025 | 93.08 | 95.10 | 92.65 | 94.54 | 94.54 | 2.39% | 7,860,793 |
| Sep 15, 2025 | 92.70 | 93.05 | 91.69 | 92.33 | 92.33 | -0.11% | 4,932,200 |
| Sep 12, 2025 | 94.76 | 95.07 | 92.42 | 92.43 | 92.43 | -1.81% | 5,170,407 |
| Sep 11, 2025 | 92.83 | 94.16 | 92.68 | 94.13 | 94.13 | -0.20% | 4,721,131 |
| Sep 10, 2025 | 91.86 | 94.33 | 91.69 | 94.32 | 94.32 | 2.68% | 4,353,843 |
| Sep 9, 2025 | 92.31 | 93.66 | 91.45 | 91.86 | 91.86 | 0.50% | 5,838,579 |
| Sep 8, 2025 | 93.03 | 93.23 | 90.51 | 91.40 | 91.40 | -1.67% | 9,750,614 |
| Sep 5, 2025 | 94.13 | 94.87 | 92.13 | 92.95 | 92.95 | -2.94% | 8,510,324 |
| 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 |