ConocoPhillipsCOPNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 1/16/2026 | $97.50 | $98.95 | $97.13 | $98.19 | 8.94M |
| 1/15/2026 | $98.99 | $100.52 | $98.16 | $98.93 | 7.46M |
| 1/14/2026 | $96.60 | $101.92 | $96.60 | $100.34 | 13.56M |
| 1/13/2026 | $97.00 | $97.75 | $95.90 | $96.46 | 7.87M |
| 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 |