ConocoPhillips - COP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 09, 2025	87.8	88.04	88.04	88.81	87.02	6.21M
June 06, 2025	86.75	87.22	87.22	87.79	86.73	6.04M
June 05, 2025	86.84	85.35	85.35	86.84	85.23	5.11M
June 04, 2025	87.95	85.95	85.95	88.87	85.8	7.27M
June 03, 2025	86.66	87.91	87.91	88.6	85.38	5.64M
June 02, 2025	87.05	86.72	86.72	87.56	85.86	8.63M
May 30, 2025	84.95	85.35	85.35	86.05	84.54	20.17M
May 29, 2025	84.84	85.6	85.6	85.61	84.34	6.99M
May 28, 2025	86.52	84.58	84.58	86.61	84.28	6.79M
May 27, 2025	85.65	85.55	85.55	85.79	84.56	7.23M
May 23, 2025	85.04	85.19	85.19	85.72	84.77	6.79M
May 22, 2025	86.38	86.13	86.13	86.57	84.86	6.59M
May 21, 2025	89.56	87.15	87.15	89.56	87.04	8.64M
May 20, 2025	90.16	89.69	89.69	90.43	89.22	5.31M
May 19, 2025	91.75	90.41	90.41	91.9	90	7.19M
May 16, 2025	93.57	92.43	91.65	93.62	91.51	6.7M
May 15, 2025	90.91	92.96	92.18	93.08	90.73	6.7M
May 14, 2025	93.01	92.57	91.79	93.82	92.37	7.61M
May 13, 2025	92.73	94.17	94.17	95.08	92.29	8.29M
May 12, 2025	93.39	92.27	92.27	94.22	92.09	8.8M
May 09, 2025	90.89	88.59	88.59	91.07	88.3	7.57M
May 08, 2025	89.36	88.82	88.82	92.26	88.69	15.23M
May 07, 2025	88.2	87.71	87.71	88.32	86.88	9.2M
May 06, 2025	88.52	87.63	87.63	89.57	87.58	8.9M
May 05, 2025	89.81	87.61	87.61	89.81	87.55	9.28M
May 02, 2025	91.76	91.41	91.41	92.44	89.7	6.23M
May 01, 2025	88.43	90.65	90.65	91.38	88.25	7.98M
April 30, 2025	90.73	89.12	89.12	90.75	88.07	8.42M
April 29, 2025	91	91.88	91.88	92.61	90.39	4.83M
April 28, 2025	91.62	92.93	92.93	93.34	91.62	4.63M
April 25, 2025	90.65	91.72	91.72	92.01	90.61	4.74M
April 24, 2025	90.75	91.8	91.8	92.21	90.14	6.52M
April 23, 2025	90.78	89.93	89.93	91.67	89.08	7.7M
April 22, 2025	88.89	89.76	89.76	90.47	87.82	5.52M
April 21, 2025	87.26	87.55	87.55	87.86	86.33	6.21M
April 17, 2025	87.81	88.98	89	90.45	87.69	7.8M
April 16, 2025	86.38	86.36	86.36	88.36	86.01	6.09M
April 15, 2025	86.6	85.72	85.72	87.71	85.47	5.74M
April 14, 2025	88.6	86.45	86.45	88.62	85.59	6.54M
April 11, 2025	83.3	86.39	86.39	86.98	82.46	9.17M
April 10, 2025	88.5	83.29	83.29	88.65	80.8	15.62M
April 09, 2025	81.11	91.51	91.51	92.47	79.88	17.67M
April 08, 2025	87.15	82.66	82.66	88.28	81.27	11.47M
April 07, 2025	84.01	85.67	85.67	89.42	81.72	12.87M
April 04, 2025	92.1	86.29	86.29	92.65	85.55	15.15M
April 03, 2025	100.33	95.25	95.25	101.44	95.12	13.87M
April 02, 2025	104.4	106.1	106.1	106.2	104.24	6.53M
April 01, 2025	104.91	105.39	105.39	105.71	104.02	6.81M
March 31, 2025	102.22	105.02	105.02	105.46	102.01	7.91M
March 28, 2025	102.44	102.37	102.37	103.26	101.61	3.73M
March 27, 2025	102.9	102.82	102.82	103.84	102.23	4.71M
March 26, 2025	103.65	103.2	103.2	104.87	102.61	7.07M
March 25, 2025	102.58	102.55	102.55	103.35	101.42	6.54M
March 24, 2025	102.03	102.19	102.19	102.93	101.57	6.77M
March 21, 2025	102.41	101.92	101.92	102.96	101.34	55.08M
March 20, 2025	101.15	102.31	102.31	102.63	100.84	11.58M
March 19, 2025	100.5	101.33	101.33	102.66	100.27	8.68M
March 18, 2025	100.46	100.53	100.53	100.93	98.73	7.83M
March 17, 2025	99.25	99.36	99.36	100.52	99.02	8.03M
March 14, 2025	96.94	98.95	98.95	99.64	96.22	7.63M

ConocoPhillips (COP) NYSE