COP(COP)
COP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $116.33 | $116.50 | $112.21 | $116.04 | 11.67M |
| 4/16/2026 | $119.51 | $122.44 | $119.37 | $121.57 | 6.90M |
| 4/15/2026 | $118.17 | $120.36 | $117.35 | $118.92 | 6.59M |
| 4/14/2026 | $121.64 | $122.28 | $117.95 | $118.79 | 9.85M |
| 4/13/2026 | $124.96 | $125.33 | $122.38 | $123.62 | 8.64M |
| 4/10/2026 | $123.30 | $124.05 | $121.32 | $122.55 | 10.49M |
| 4/9/2026 | $126.29 | $127.91 | $123.28 | $123.47 | 9.07M |
| 4/8/2026 | $122.16 | $125.89 | $120.70 | $125.22 | 12.71M |
| 4/7/2026 | $132.00 | $133.69 | $131.15 | $131.77 | 6.79M |
| 4/6/2026 | $130.50 | $131.73 | $129.35 | $131.64 | 4.21M |
| 4/2/2026 | $131.30 | $134.41 | $129.11 | $130.52 | 7.38M |
| 4/1/2026 | $128.15 | $129.93 | $126.44 | $128.38 | 12.98M |
| 3/31/2026 | $132.76 | $135.20 | $128.35 | $132.00 | 13.52M |
| 3/30/2026 | $135.15 | $135.87 | $131.91 | $132.89 | 8.91M |
| 3/27/2026 | $133.08 | $134.87 | $132.33 | $133.80 | 9.18M |
| 3/26/2026 | $129.64 | $133.55 | $129.64 | $133.25 | 8.17M |
| 3/25/2026 | $128.00 | $129.68 | $127.81 | $128.93 | 7.50M |
| 3/24/2026 | $127.53 | $131.00 | $127.44 | $129.35 | 10.44M |
| 3/23/2026 | $123.63 | $128.36 | $122.95 | $127.19 | 10.58M |
| 3/20/2026 | $126.30 | $128.13 | $126.11 | $126.92 | 31.96M |
| 3/19/2026 | $124.71 | $126.35 | $123.97 | $126.02 | 11.21M |
| 3/18/2026 | $123.80 | $124.87 | $123.11 | $123.65 | 10.27M |
| 3/17/2026 | $121.95 | $123.96 | $121.21 | $122.87 | 7.95M |
| 3/16/2026 | $121.19 | $122.38 | $120.40 | $121.32 | 7.56M |
| 3/13/2026 | $119.68 | $122.26 | $119.24 | $121.89 | 10.88M |
| 3/12/2026 | $118.00 | $120.99 | $117.66 | $120.30 | 12.77M |
| 3/11/2026 | $114.65 | $117.16 | $114.00 | $117.03 | 9.53M |
| 3/10/2026 | $116.12 | $116.54 | $112.93 | $114.15 | 13.92M |
| 3/9/2026 | $117.54 | $118.77 | $116.20 | $117.03 | 13.69M |
| 3/6/2026 | $118.77 | $119.48 | $116.60 | $117.07 | 11.55M |
| 3/5/2026 | $117.00 | $118.52 | $115.83 | $116.82 | 9.88M |
| 3/4/2026 | $116.39 | $117.44 | $114.43 | $115.65 | 10.16M |
| 3/3/2026 | $120.85 | $122.50 | $117.30 | $118.52 | 17.35M |
| 3/2/2026 | $119.28 | $119.30 | $115.72 | $118.24 | 19.67M |
| 2/27/2026 | $112.40 | $113.79 | $111.06 | $113.46 | 9.01M |
| 2/26/2026 | $109.17 | $111.69 | $108.11 | $110.70 | 7.21M |
| 2/25/2026 | $110.99 | $111.53 | $108.66 | $110.01 | 6.91M |
| 2/24/2026 | $110.24 | $110.90 | $108.40 | $110.59 | 5.15M |
| 2/23/2026 | $110.70 | $111.91 | $109.68 | $109.88 | 4.87M |
| 2/20/2026 | $111.22 | $111.44 | $109.58 | $110.53 | 6.82M |
| 2/19/2026 | $112.00 | $113.80 | $111.07 | $111.59 | 8.85M |
| 2/18/2026 | $109.92 | $110.81 | $108.84 | $110.52 | 9.46M |
| 2/17/2026 | $111.66 | $112.97 | $107.88 | $108.78 | 7.62M |
| 2/13/2026 | $110.39 | $112.07 | $110.39 | $111.43 | 6.84M |
| 2/12/2026 | $111.21 | $111.98 | $108.70 | $110.83 | 12.52M |
| 2/11/2026 | $108.50 | $111.44 | $108.43 | $111.21 | 8.98M |
| 2/10/2026 | $108.55 | $108.68 | $107.11 | $107.50 | 5.26M |
| 2/9/2026 | $107.60 | $108.89 | $107.06 | $108.70 | 6.34M |
| 2/6/2026 | $105.25 | $108.13 | $105.12 | $107.62 | 6.76M |
| 2/5/2026 | $106.95 | $108.44 | $103.15 | $104.98 | 10.44M |
| 2/4/2026 | $105.47 | $108.34 | $105.46 | $107.59 | 10.37M |
| 2/3/2026 | $102.42 | $105.23 | $101.75 | $104.91 | 9.35M |
| 2/2/2026 | $101.51 | $103.06 | $100.50 | $101.79 | 7.51M |
| 1/30/2026 | $102.31 | $104.27 | $101.73 | $104.23 | 9.17M |
| 1/29/2026 | $104.30 | $105.72 | $102.69 | $102.80 | 14.47M |
| 1/28/2026 | $100.43 | $101.52 | $99.84 | $101.39 | 6.82M |
| 1/27/2026 | $98.75 | $99.93 | $98.29 | $99.87 | 7.28M |
| 1/26/2026 | $99.55 | $99.69 | $97.77 | $98.45 | 7.28M |
| 1/23/2026 | $98.38 | $99.41 | $97.69 | $98.35 | 6.97M |
| 1/22/2026 | $97.01 | $97.01 | $95.97 | $96.85 | 7.77M |
| 1/21/2026 | $97.04 | $97.92 | $96.38 | $97.15 | 10.60M |
| 1/20/2026 | $97.60 | $98.67 | $94.98 | $95.52 | 10.80M |