ConocoPhillips - COP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	87.25	86.41	86.41	87.68	86.24	5.9M
October 20, 2025	86.7	87.06	87.06	87.25	86.2	4.64M
October 17, 2025	87	86.48	86.48	87.49	86.13	5.49M
October 16, 2025	87.62	86.91	86.91	88.43	85.6	7.8M
October 15, 2025	88.93	87.74	87.74	88.99	86.59	6.03M
October 14, 2025	86.9	88.17	88.17	88.89	86.75	6M
October 13, 2025	88.36	88.78	88.78	88.98	87.58	5.89M
October 10, 2025	90.92	87.64	87.64	91	87.64	7.89M
October 09, 2025	94.31	91.95	91.95	95.02	91.82	6.94M
October 08, 2025	95.19	93.75	93.75	95.21	93.29	5.29M
October 07, 2025	94.45	95.23	95.23	95.28	92.63	3.32M
October 06, 2025	94.78	94.91	94.91	95.42	94.34	3.45M
October 03, 2025	93.66	94.16	94.16	94.71	93.48	4.32M
October 02, 2025	95	93.38	93.38	96.14	93.13	5.43M
October 01, 2025	94.27	95.46	95.46	95.94	93.83	4.79M
September 30, 2025	94.61	94.59	94.59	95.07	93.55	5.71M
September 29, 2025	97.2	95.85	95.85	97.39	94.66	8.7M
September 26, 2025	97.06	98.48	98.48	99.65	96.86	6.81M
September 25, 2025	95.2	96.81	96.81	97.07	95.2	8.08M
September 24, 2025	94.49	95.63	95.63	96.65	94	7.94M
September 23, 2025	92.6	93.47	93.47	95.53	92.6	8.24M
September 22, 2025	91.5	92.01	92.01	92.83	91.08	5.8M
September 19, 2025	93.79	91.92	91.92	93.83	91.37	15.28M
September 18, 2025	93.6	93.48	93.48	94.39	92.92	4.21M
September 17, 2025	94.02	93.82	93.82	95.2	93.14	5.98M
September 16, 2025	93.08	94.54	94.54	95.1	92.65	7.86M
September 15, 2025	92.7	92.33	92.33	93.05	91.69	4.93M
September 12, 2025	94.76	92.43	92.43	95.07	92.42	5.17M

ConocoPhillips (COP) NYSE