ConocoPhillips - COP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	97.5	98.19	98.19	98.95	97.13	8.87M
January 15, 2026	98.99	98.93	98.93	100.52	98.16	7.44M
January 14, 2026	96.6	100.34	100.34	101.99	96.6	10.81M
January 13, 2026	97	96.46	96.46	97.75	95.9	6.79M
January 12, 2026	98.61	95.5	95.5	98.73	94.68	10.23M
January 09, 2026	99.14	97.51	97.51	100.3	97.28	8.93M
January 08, 2026	94.4	98.72	98.72	99.86	94.33	9.27M
January 07, 2026	97.19	93.94	93.94	97.24	93.91	7.99M
January 06, 2026	100.19	97.11	97.11	100.31	97.01	6.74M
January 05, 2026	101.2	99.2	99.2	102.98	97.11	15.71M
January 02, 2026	93.62	96.7	96.7	96.94	93.13	5.56M
December 31, 2025	94.45	93.61	93.61	94.59	93.42	3.48M
December 30, 2025	93.35	94.1	94.1	94.31	93.11	4.55M
December 29, 2025	92	92.63	92.63	92.73	91.7	5.26M
December 26, 2025	91.91	91.54	91.54	92.48	90.75	4.55M
December 24, 2025	92.75	91.8	91.8	93.16	91.69	3.08M
December 23, 2025	93.35	92.74	92.74	93.78	92.44	3.37M
December 22, 2025	93.11	93.31	93.31	94.53	92.57	4.85M
December 19, 2025	92.45	91.94	91.94	93.4	91.6	14.36M
December 18, 2025	94.25	92.23	92.23	94.4	92.16	6.67M
December 17, 2025	91.93	94.96	94.96	95.12	91.81	9.34M
December 16, 2025	93.33	90.77	90.77	93.41	90.76	7.84M
December 15, 2025	95.54	94.36	94.36	95.6	93.31	8.94M
December 12, 2025	97.44	95.54	95.54	97.66	95.24	5.62M
December 11, 2025	96.16	96.71	96.71	97.71	95.91	8.23M
December 10, 2025	93.73	96.8	96.8	97.41	93.56	10.5M
December 09, 2025	92.63	93.43	93.43	93.63	92.18	6.18M
December 08, 2025	92.53	92.88	92.88	94.24	92.26	7.98M
December 05, 2025	92.27	93.69	93.69	95.07	92.08	9.87M
December 04, 2025	91.64	93.12	93.12	93.2	91.64	7.31M
December 03, 2025	90.02	91.81	91.81	91.82	89.96	4.45M
December 02, 2025	90.08	89.29	89.29	90.4	88.58	5.14M
December 01, 2025	89.13	90.31	90.31	91.18	88.78	5.58M
November 28, 2025	87.09	88.69	88.69	89.39	86.88	3.3M
November 26, 2025	86.64	87.09	87.09	87.64	86.4	3.21M
November 25, 2025	86.66	86.62	86.62	86.98	85.7	6.93M
November 24, 2025	87.1	87.56	87.56	88.13	86.32	7.14M
November 21, 2025	87.4	87.37	87.37	88.49	86.54	6.91M
November 20, 2025	88.49	87.47	87.47	90.59	87.44	4.91M
November 19, 2025	88	87.98	87.98	88.5	87.04	5.08M
November 18, 2025	88.4	89.68	89.68	90.35	88.1	6.88M
November 17, 2025	90.53	88.72	88.72	90.72	88.1	8.61M
November 14, 2025	90.24	91.37	91.37	91.81	88.67	7.59M
November 13, 2025	89.54	89.42	89.42	90.66	88.64	4.78M
November 12, 2025	89.33	89.07	89.07	90.26	88.94	5.68M
November 11, 2025	89.12	90.69	90.69	91.39	88.8	6.55M
November 10, 2025	87.33	88.23	88.23	88.55	86.4	6.07M
November 07, 2025	86.07	86.83	86.83	87.38	85.59	7.54M
November 06, 2025	87	85.66	85.66	88.36	85.57	12.97M
November 05, 2025	87.61	87.7	87.7	88.71	87.56	6.38M
November 04, 2025	87.39	87.91	87.91	88.06	87.01	5.7M
November 03, 2025	88.7	88.57	88.57	88.83	87.39	5.31M
October 31, 2025	87.91	88.86	88.86	89.61	87.53	5.31M
October 30, 2025	87.93	88.14	88.14	89.25	87.29	6.1M
October 29, 2025	86.85	88.08	88.08	88.41	86.74	5.45M
October 28, 2025	88.3	86.79	86.79	88.36	86.69	5.23M
October 27, 2025	88.7	88.69	88.69	89.39	88.31	5.72M
October 24, 2025	90.49	88.03	88.03	90.6	87.93	7.87M
October 23, 2025	89.71	90.08	90.08	90.99	89.15	7.82M
October 22, 2025	87.27	87.41	87.41	87.76	86.52	6.73M

ConocoPhillips (COP) NYSE