ConocoPhillipsCOPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $97.00 | $97.75 | $95.90 | $96.46 | 7.86M |
| 1/12/2026 | $98.61 | $98.73 | $94.68 | $95.50 | 10.23M |
| 1/9/2026 | $99.14 | $100.30 | $97.28 | $97.51 | 8.94M |
| 1/8/2026 | $94.40 | $99.86 | $94.33 | $98.72 | 9.61M |
| 1/7/2026 | $97.19 | $97.24 | $93.91 | $93.94 | 7.99M |
| 1/6/2026 | $100.20 | $100.31 | $96.98 | $97.04 | 9.03M |
| 1/5/2026 | $101.20 | $102.98 | $97.11 | $99.20 | 15.71M |
| 1/2/2026 | $93.61 | $96.94 | $93.13 | $96.70 | 7.01M |
| 12/31/2025 | $94.45 | $94.59 | $93.42 | $93.61 | 3.55M |
| 12/30/2025 | $93.35 | $94.31 | $93.11 | $94.10 | 4.55M |
| 12/29/2025 | $92.00 | $92.73 | $91.70 | $92.63 | 5.26M |
| 12/26/2025 | $91.91 | $92.48 | $90.75 | $91.54 | 4.58M |
| 12/24/2025 | $92.75 | $93.16 | $91.69 | $91.80 | 3.08M |
| 12/23/2025 | $93.35 | $93.78 | $92.44 | $92.73 | 5.67M |
| 12/22/2025 | $93.11 | $94.53 | $92.57 | $93.31 | 4.85M |
| 12/19/2025 | $92.45 | $93.40 | $91.60 | $91.94 | 14.61M |
| 12/18/2025 | $94.25 | $94.49 | $92.16 | $92.23 | 7.34M |
| 12/17/2025 | $91.93 | $95.12 | $91.81 | $94.96 | 9.66M |
| 12/16/2025 | $93.33 | $93.41 | $90.76 | $90.77 | 9.06M |
| 12/15/2025 | $95.54 | $95.60 | $93.31 | $94.36 | 8.94M |
| 12/12/2025 | $97.44 | $97.66 | $95.24 | $95.54 | 5.73M |
| 12/11/2025 | $96.16 | $97.71 | $95.91 | $96.71 | 8.23M |
| 12/10/2025 | $93.73 | $97.41 | $93.56 | $96.80 | 10.64M |
| 12/9/2025 | $92.63 | $93.63 | $92.18 | $93.43 | 6.18M |
| 12/8/2025 | $92.53 | $94.24 | $92.26 | $92.88 | 7.98M |
| 12/5/2025 | $92.27 | $95.07 | $92.08 | $93.69 | 9.87M |
| 12/4/2025 | $91.64 | $93.20 | $91.64 | $93.12 | 7.31M |
| 12/3/2025 | $90.02 | $91.84 | $89.97 | $91.81 | 5.65M |
| 12/2/2025 | $90.08 | $90.40 | $88.58 | $89.29 | 5.14M |
| 12/1/2025 | $89.13 | $91.18 | $88.78 | $90.26 | 8.53M |
| 11/28/2025 | $87.09 | $89.39 | $86.88 | $88.69 | 3.30M |
| 11/26/2025 | $86.45 | $87.64 | $86.40 | $87.09 | 5.07M |
| 11/25/2025 | $86.66 | $86.98 | $85.70 | $86.62 | 6.93M |
| 11/24/2025 | $87.10 | $88.13 | $86.32 | $87.56 | 7.14M |
| 11/21/2025 | $87.40 | $88.49 | $86.54 | $87.37 | 7.05M |
| 11/20/2025 | $88.49 | $90.59 | $87.44 | $87.47 | 4.91M |
| 11/19/2025 | $88.00 | $88.50 | $87.04 | $87.98 | 5.09M |
| 11/18/2025 | $88.40 | $90.35 | $88.10 | $89.68 | 6.88M |
| 11/17/2025 | $90.53 | $90.72 | $88.10 | $88.72 | 8.61M |
| 11/14/2025 | $90.24 | $91.82 | $88.67 | $91.37 | 7.63M |
| 11/13/2025 | $89.54 | $90.66 | $88.64 | $89.42 | 8.21M |
| 11/12/2025 | $89.33 | $90.26 | $88.94 | $89.07 | 6.94M |
| 11/11/2025 | $89.12 | $91.39 | $88.80 | $90.69 | 6.56M |
| 11/10/2025 | $87.33 | $88.55 | $86.40 | $88.23 | 6.07M |
| 11/7/2025 | $86.10 | $87.38 | $85.59 | $86.83 | 7.57M |
| 11/6/2025 | $87.00 | $88.36 | $85.57 | $85.66 | 13.10M |
| 11/5/2025 | $87.61 | $88.71 | $87.56 | $87.70 | 6.38M |
| 11/4/2025 | $87.37 | $88.07 | $87.01 | $87.91 | 5.74M |
| 11/3/2025 | $88.70 | $88.83 | $87.39 | $88.57 | 5.31M |
| 10/31/2025 | $87.91 | $89.61 | $87.53 | $88.86 | 5.64M |
| 10/30/2025 | $87.93 | $89.25 | $87.29 | $88.14 | 6.11M |
| 10/29/2025 | $86.85 | $88.41 | $86.74 | $88.08 | 5.48M |
| 10/28/2025 | $88.30 | $88.36 | $86.69 | $86.79 | 5.23M |
| 10/27/2025 | $88.70 | $89.39 | $88.31 | $88.69 | 5.72M |
| 10/24/2025 | $90.49 | $90.60 | $87.93 | $88.03 | 7.89M |
| 10/23/2025 | $89.71 | $90.99 | $89.15 | $90.08 | 7.87M |
| 10/22/2025 | $87.27 | $87.76 | $86.52 | $87.41 | 8.31M |
| 10/21/2025 | $87.25 | $87.68 | $86.24 | $86.41 | 5.90M |
| 10/20/2025 | $86.70 | $87.25 | $86.20 | $87.06 | 4.64M |
| 10/17/2025 | $86.93 | $87.49 | $86.13 | $86.48 | 5.78M |
| 10/16/2025 | $87.62 | $88.43 | $85.60 | $86.91 | 7.82M |