ConocoPhillips - COP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	94.76	92.43	92.43	95.07	92.42	5.17M
September 11, 2025	92.79	94.13	94.13	94.16	92.68	3.51M
September 10, 2025	91.75	94.32	94.32	94.33	91.69	3.52M
September 09, 2025	92.31	91.86	91.86	93.66	91.45	5.84M
September 08, 2025	93.03	91.4	91.4	93.23	90.51	9.75M
September 05, 2025	94.13	92.95	92.95	94.87	92.13	6.05M
September 04, 2025	94.55	95.77	95.77	96.17	93.98	5.61M
September 03, 2025	97.63	94.65	94.65	98.28	94.34	9.79M
September 02, 2025	99.1	98.99	98.99	99.65	97.79	5.19M
August 29, 2025	98.29	98.97	98.97	99.32	98.06	4.59M
August 28, 2025	98.07	98.45	98.45	98.66	96.83	4.24M
August 27, 2025	97.1	97.9	97.9	98.63	96.77	5.37M
August 26, 2025	97.59	97.05	97.05	98	96.38	7.05M
August 25, 2025	96.79	98.18	98.18	98.22	96.2	6.85M
August 22, 2025	95.23	96.78	96.78	97.4	95.18	6.34M
August 21, 2025	94.76	94.78	94.78	95.37	93.81	5.34M
August 20, 2025	94	94.89	94.89	95.2	93.95	6.13M
August 19, 2025	93.54	93.76	93.76	94.56	93.19	5.41M
August 18, 2025	94.46	94	94	94.6	93.34	4.85M
August 15, 2025	95.45	95.33	95.33	96.43	94.73	5.57M
August 14, 2025	95.6	95.65	95.65	95.78	94.29	10.06M
August 13, 2025	94.4	95.88	95.88	95.88	94.26	7.26M
August 12, 2025	94.39	94.59	94.59	96.78	93.53	5.78M
August 11, 2025	94.61	93.53	93.53	95.5	92.87	6.49M
August 08, 2025	93.56	93.91	93.91	94.93	91.7	8.59M
August 07, 2025	92.04	92.6	92.6	95.14	91.18	10.31M
August 06, 2025	94.59	93.11	93.11	95.7	92.58	6.81M
August 05, 2025	93.15	93.2	93.2	93.51	91.96	6.54M
August 04, 2025	92.25	92.85	92.85	93.87	92.1	9.38M
August 01, 2025	94.94	92.76	92.76	95.49	92.38	6.35M
July 31, 2025	95.26	95.34	95.34	96.95	95.1	5.65M
July 30, 2025	97.39	96.67	96.67	97.45	95.87	6.59M
July 29, 2025	97.31	98.02	98.02	98.07	96.65	3.82M
July 28, 2025	95.69	97.02	97.02	97.32	95.69	4.63M
July 25, 2025	95.7	94.95	94.95	96.01	94.74	4.49M
July 24, 2025	94.63	95.67	95.67	95.78	94.3	4.01M
July 23, 2025	93.54	95.04	95.04	95.28	93.15	6.77M
July 22, 2025	91.25	92.98	92.98	93.3	91.15	4.53M
July 21, 2025	91.74	91	91	92.15	90.9	4.44M
July 18, 2025	93.37	91.64	91.64	93.75	90.92	7.92M
July 17, 2025	91.1	92.81	92.81	92.97	90.77	4.89M
July 16, 2025	92.41	91.51	91.51	92.99	91.1	3M
July 15, 2025	94.27	92.55	92.55	94.56	92.47	3.92M
July 14, 2025	94.96	94.17	94.17	95.66	93.81	5.5M
July 11, 2025	95.07	95.61	95.61	96.19	94.65	3.82M
July 10, 2025	93.9	95.37	95.37	95.54	93.2	3.94M
July 09, 2025	95.22	94.53	94.53	95.79	94.4	5.35M
July 08, 2025	92.7	95.81	95.81	96.92	92.54	6.81M
July 07, 2025	93.35	92.55	92.55	93.72	91.24	6.21M
July 03, 2025	93.95	93.68	93.68	94.77	93.65	2.8M
July 02, 2025	93.12	94.44	94.44	94.48	91.91	9.23M
July 01, 2025	89.86	91.99	91.99	92.33	89.2	10.1M
June 30, 2025	89.51	89.74	89.74	90.19	89.1	6.38M
June 27, 2025	90.55	90.17	90.17	90.95	89.81	3.83M
June 26, 2025	89.39	90.89	90.89	90.9	89.32	5.29M
June 25, 2025	89.31	89.06	89.06	90.02	88.86	6.37M
June 24, 2025	90.24	89.39	89.39	91.65	89.04	11.02M
June 23, 2025	96.25	91.71	91.71	96.31	91.15	9.75M
June 20, 2025	94.35	94.69	94.69	95.18	93.69	16.03M
June 18, 2025	95.52	93.8	93.8	96.15	93.31	9.12M

ConocoPhillips (COP) NYSE