ConocoPhillips - COP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	111.22	110.53	110.53	111.44	109.58	5.96M
February 19, 2026	112	111.59	111.59	113.8	111.07	8.85M
February 18, 2026	109.92	110.52	110.52	110.81	108.84	9.37M
February 17, 2026	111.66	108.78	108.78	112.95	107.88	7.55M
February 13, 2026	110.39	111.43	111.43	112.07	110.39	6.59M
February 12, 2026	111.21	110.83	110.83	111.98	108.7	11.66M
February 11, 2026	108.5	111.21	111.21	111.44	108.43	8.97M
February 10, 2026	108.55	107.5	107.5	108.68	107.11	5.26M
February 09, 2026	107.6	108.7	108.7	108.89	107.06	6.34M
February 06, 2026	105.25	107.6	107.6	108.14	105.12	5.32M
February 05, 2026	106.95	104.98	104.98	108.44	103.15	9.51M
February 04, 2026	105.47	107.62	107.62	108.34	105.46	8.24M
February 03, 2026	102.42	104.88	104.88	105.23	101.75	7.44M
February 02, 2026	101.51	101.79	101.79	103.06	100.5	7.51M
January 30, 2026	102.31	104.23	104.23	104.27	101.73	9.05M
January 29, 2026	104.3	102.8	102.8	105.72	102.69	14.38M
January 28, 2026	100.43	101.38	101.38	101.52	99.84	5.02M
January 27, 2026	98.75	99.87	99.87	99.93	98.29	7.25M
January 26, 2026	99.55	98.45	98.45	99.69	97.77	7.28M
January 23, 2026	98.38	98.35	98.35	99.41	97.69	6.95M
January 22, 2026	97.01	96.85	96.85	97.01	95.97	7.71M
January 21, 2026	97.04	97.15	97.15	97.92	96.38	10.6M
January 20, 2026	97.6	95.52	95.52	98.67	94.98	10.75M
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

ConocoPhillips (COP) NYSE