ConocoPhillips (COP)
NYSE: COP · Real-Time Price · USD
93.69
+0.57 (0.61%)
At close: Dec 5, 2025, 4:00 PM EST
93.76
+0.07 (0.07%)
After-hours: Dec 5, 2025, 7:59 PM EST
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 92.27 | 95.07 | 92.08 | 93.69 | 93.69 | 0.61% | 9,011,410 |
| Dec 4, 2025 | 91.64 | 93.20 | 91.64 | 93.12 | 93.12 | 1.43% | 6,459,523 |
| Dec 3, 2025 | 90.02 | 91.84 | 89.97 | 91.81 | 91.81 | 2.82% | 5,474,868 |
| Dec 2, 2025 | 90.08 | 90.40 | 88.58 | 89.29 | 89.29 | -1.07% | 5,083,969 |
| Dec 1, 2025 | 89.13 | 91.18 | 88.78 | 90.26 | 90.26 | 1.77% | 7,890,603 |
| Nov 28, 2025 | 87.09 | 89.39 | 86.88 | 88.69 | 88.69 | 1.84% | 3,220,907 |
| Nov 26, 2025 | 86.45 | 87.64 | 86.40 | 87.09 | 87.09 | 0.54% | 5,019,899 |
| Nov 25, 2025 | 86.66 | 86.98 | 85.70 | 86.62 | 86.62 | -1.07% | 6,808,315 |
| Nov 24, 2025 | 87.10 | 88.13 | 86.32 | 87.56 | 87.56 | 0.22% | 6,852,861 |
| Nov 21, 2025 | 87.40 | 88.49 | 86.54 | 87.37 | 87.37 | -0.11% | 6,886,958 |
| Nov 20, 2025 | 88.49 | 90.59 | 87.44 | 87.47 | 87.47 | -0.58% | 4,910,844 |
| Nov 19, 2025 | 88.00 | 88.50 | 87.04 | 87.98 | 87.98 | -1.90% | 5,092,856 |
| Nov 18, 2025 | 88.40 | 90.35 | 88.10 | 89.68 | 89.68 | 1.08% | 6,877,012 |
| Nov 17, 2025 | 90.53 | 90.72 | 88.10 | 88.72 | 88.72 | -2.90% | 8,610,848 |
| Nov 14, 2025 | 90.24 | 91.82 | 88.67 | 91.37 | 90.53 | 2.18% | 7,628,389 |
| Nov 13, 2025 | 89.54 | 90.66 | 88.64 | 89.42 | 88.60 | 0.39% | 8,207,911 |
| Nov 12, 2025 | 89.33 | 90.26 | 88.94 | 89.07 | 88.25 | -1.79% | 6,941,510 |
| Nov 11, 2025 | 89.12 | 91.39 | 88.80 | 90.69 | 89.86 | 2.79% | 6,561,640 |
| Nov 10, 2025 | 87.33 | 88.55 | 86.40 | 88.23 | 87.42 | 1.61% | 6,071,385 |
| Nov 7, 2025 | 86.10 | 87.38 | 85.59 | 86.83 | 86.03 | 1.37% | 7,567,677 |
| Nov 6, 2025 | 87.00 | 88.36 | 85.57 | 85.66 | 84.87 | -2.33% | 13,101,817 |
| Nov 5, 2025 | 87.61 | 88.71 | 87.56 | 87.70 | 86.89 | -0.24% | 6,384,644 |
| Nov 4, 2025 | 87.37 | 88.07 | 87.01 | 87.91 | 87.10 | -0.75% | 5,740,444 |
| Nov 3, 2025 | 88.70 | 88.83 | 87.39 | 88.57 | 87.76 | -0.33% | 5,310,240 |
| Oct 31, 2025 | 87.91 | 89.61 | 87.53 | 88.86 | 88.04 | 0.82% | 5,635,803 |
| Oct 30, 2025 | 87.93 | 89.25 | 87.29 | 88.14 | 87.33 | 0.07% | 6,114,224 |
| Oct 29, 2025 | 86.85 | 88.41 | 86.74 | 88.08 | 87.27 | 1.49% | 5,476,320 |
| Oct 28, 2025 | 88.30 | 88.36 | 86.69 | 86.79 | 85.99 | -2.14% | 5,234,831 |
| Oct 27, 2025 | 88.70 | 89.39 | 88.31 | 88.69 | 87.87 | 0.75% | 5,715,952 |
| Oct 24, 2025 | 90.49 | 90.60 | 87.93 | 88.03 | 87.22 | -2.28% | 7,886,582 |
| Oct 23, 2025 | 89.71 | 90.99 | 89.15 | 90.08 | 89.25 | 3.05% | 7,866,274 |
| Oct 22, 2025 | 87.27 | 87.76 | 86.52 | 87.41 | 86.61 | 1.16% | 8,307,836 |
| Oct 21, 2025 | 87.25 | 87.68 | 86.24 | 86.41 | 85.62 | -0.75% | 5,895,521 |
| Oct 20, 2025 | 86.70 | 87.25 | 86.20 | 87.06 | 86.26 | 0.67% | 4,636,382 |
| Oct 17, 2025 | 86.93 | 87.49 | 86.13 | 86.48 | 85.68 | -0.49% | 5,775,031 |
| Oct 16, 2025 | 87.62 | 88.43 | 85.60 | 86.91 | 86.11 | -0.95% | 7,816,573 |
| Oct 15, 2025 | 88.93 | 88.99 | 86.59 | 87.74 | 86.93 | -0.49% | 6,036,125 |
| Oct 14, 2025 | 86.90 | 88.89 | 86.75 | 88.17 | 87.36 | -0.69% | 6,004,300 |
| Oct 13, 2025 | 88.36 | 88.98 | 87.58 | 88.78 | 87.96 | 1.30% | 5,887,288 |
| Oct 10, 2025 | 90.92 | 91.00 | 87.64 | 87.64 | 86.83 | -4.69% | 7,892,361 |
| Oct 9, 2025 | 94.31 | 95.02 | 91.82 | 91.95 | 91.10 | -1.92% | 6,940,005 |
| Oct 8, 2025 | 95.19 | 95.21 | 93.29 | 93.75 | 92.89 | -1.55% | 5,289,732 |
| Oct 7, 2025 | 94.45 | 95.28 | 92.63 | 95.23 | 94.35 | 0.34% | 4,072,066 |
| Oct 6, 2025 | 94.78 | 95.42 | 94.34 | 94.91 | 94.04 | 0.80% | 3,454,270 |
| Oct 3, 2025 | 93.66 | 94.71 | 93.48 | 94.16 | 93.29 | 0.84% | 4,321,560 |
| Oct 2, 2025 | 95.00 | 96.14 | 93.13 | 93.38 | 92.52 | -2.18% | 5,428,565 |
| Oct 1, 2025 | 94.27 | 95.94 | 93.83 | 95.46 | 94.58 | 0.92% | 4,794,582 |
| Sep 30, 2025 | 94.61 | 95.07 | 93.55 | 94.59 | 93.72 | -1.31% | 7,318,461 |
| Sep 29, 2025 | 97.20 | 97.39 | 94.66 | 95.85 | 94.97 | -2.67% | 8,700,508 |
| Sep 26, 2025 | 97.06 | 99.65 | 96.86 | 98.48 | 97.57 | 1.73% | 6,812,913 |
| Sep 25, 2025 | 95.20 | 97.07 | 95.20 | 96.81 | 95.92 | 1.23% | 8,076,300 |
| Sep 24, 2025 | 94.49 | 96.65 | 94.00 | 95.63 | 94.75 | 2.31% | 7,935,814 |
| Sep 23, 2025 | 92.60 | 95.53 | 92.60 | 93.47 | 92.61 | 1.59% | 8,241,930 |
| Sep 22, 2025 | 91.50 | 92.83 | 91.08 | 92.01 | 91.16 | 0.10% | 5,798,849 |
| Sep 19, 2025 | 93.79 | 93.83 | 91.37 | 91.92 | 91.07 | -1.67% | 15,284,109 |
| Sep 18, 2025 | 93.60 | 94.40 | 92.91 | 93.48 | 92.62 | -0.36% | 4,416,563 |
| Sep 17, 2025 | 94.02 | 95.20 | 93.14 | 93.82 | 92.96 | -0.76% | 7,073,063 |
| Sep 16, 2025 | 93.08 | 95.10 | 92.65 | 94.54 | 93.67 | 2.39% | 7,860,793 |
| Sep 15, 2025 | 92.70 | 93.05 | 91.69 | 92.33 | 91.48 | -0.11% | 4,932,200 |
| Sep 12, 2025 | 94.76 | 95.07 | 92.42 | 92.43 | 91.58 | -1.81% | 5,170,407 |
| Sep 11, 2025 | 92.83 | 94.16 | 92.68 | 94.13 | 93.26 | -0.20% | 4,721,131 |
| Sep 10, 2025 | 91.86 | 94.33 | 91.69 | 94.32 | 93.45 | 2.68% | 4,353,843 |
| Sep 9, 2025 | 92.31 | 93.66 | 91.45 | 91.86 | 91.02 | 0.50% | 5,838,579 |
| Sep 8, 2025 | 93.03 | 93.23 | 90.51 | 91.40 | 90.56 | -1.67% | 9,750,614 |
| Sep 5, 2025 | 94.13 | 94.87 | 92.13 | 92.95 | 92.10 | -2.94% | 8,510,324 |
| Sep 4, 2025 | 94.55 | 96.17 | 93.98 | 95.77 | 94.89 | 1.18% | 5,612,659 |
| Sep 3, 2025 | 97.63 | 98.28 | 94.34 | 94.65 | 93.78 | -4.38% | 9,793,520 |
| Sep 2, 2025 | 99.10 | 99.65 | 97.79 | 98.99 | 98.08 | 0.02% | 5,192,258 |
| Aug 29, 2025 | 98.29 | 99.32 | 98.06 | 98.97 | 98.06 | 0.53% | 4,594,400 |
| Aug 28, 2025 | 98.07 | 98.66 | 96.83 | 98.45 | 97.54 | 0.56% | 4,240,982 |
| Aug 27, 2025 | 97.10 | 98.63 | 96.77 | 97.90 | 97.00 | 0.88% | 5,759,528 |
| Aug 26, 2025 | 97.59 | 98.00 | 96.38 | 97.05 | 96.16 | -1.15% | 7,052,117 |
| Aug 25, 2025 | 96.79 | 98.22 | 96.20 | 98.18 | 97.28 | 1.45% | 6,850,791 |
| Aug 22, 2025 | 95.23 | 97.40 | 95.18 | 96.78 | 95.89 | 2.11% | 6,338,575 |
| Aug 21, 2025 | 94.76 | 95.37 | 93.81 | 94.78 | 93.91 | -0.12% | 5,342,090 |
| Aug 20, 2025 | 94.00 | 95.20 | 93.95 | 94.89 | 94.02 | 1.21% | 6,133,511 |
| Aug 19, 2025 | 93.54 | 94.56 | 93.19 | 93.76 | 92.90 | -0.26% | 5,412,150 |
| Aug 18, 2025 | 94.46 | 94.60 | 93.34 | 94.00 | 93.14 | -1.40% | 4,849,707 |
| Aug 15, 2025 | 95.45 | 96.43 | 94.73 | 95.33 | 93.68 | -0.33% | 6,564,712 |
| Aug 14, 2025 | 95.60 | 95.78 | 94.29 | 95.65 | 94.00 | -0.24% | 10,057,790 |
| Aug 13, 2025 | 94.40 | 95.88 | 94.26 | 95.88 | 94.22 | 1.36% | 7,263,344 |
| Aug 12, 2025 | 94.39 | 96.78 | 93.53 | 94.59 | 92.95 | 1.13% | 7,526,991 |
| Aug 11, 2025 | 94.61 | 95.50 | 92.87 | 93.53 | 91.91 | -0.40% | 6,491,368 |
| Aug 8, 2025 | 93.56 | 94.93 | 91.70 | 93.91 | 92.29 | 1.41% | 8,765,310 |
| Aug 7, 2025 | 92.04 | 95.14 | 91.18 | 92.60 | 91.00 | -0.55% | 10,307,297 |
| Aug 6, 2025 | 94.59 | 95.70 | 92.58 | 93.11 | 91.50 | -0.10% | 7,078,514 |
| Aug 5, 2025 | 93.15 | 93.51 | 91.96 | 93.20 | 91.59 | 0.38% | 7,716,174 |
| Aug 4, 2025 | 92.25 | 93.87 | 92.10 | 92.85 | 91.24 | 0.10% | 9,384,502 |
| Aug 1, 2025 | 94.94 | 95.49 | 92.38 | 92.76 | 91.16 | -2.71% | 6,349,218 |
| Jul 31, 2025 | 95.26 | 96.95 | 95.10 | 95.34 | 93.69 | -1.38% | 5,648,167 |
| Jul 30, 2025 | 97.39 | 97.45 | 95.87 | 96.67 | 95.00 | -1.35% | 6,607,594 |
| Jul 29, 2025 | 97.31 | 98.07 | 96.65 | 97.99 | 96.29 | 1.00% | 5,157,789 |
| Jul 28, 2025 | 95.69 | 97.32 | 95.69 | 97.02 | 95.34 | 2.18% | 4,632,430 |
| Jul 25, 2025 | 95.70 | 96.01 | 94.74 | 94.95 | 93.31 | -0.70% | 4,501,837 |
| Jul 24, 2025 | 94.40 | 95.79 | 94.30 | 95.62 | 93.97 | 0.61% | 5,048,208 |
| Jul 23, 2025 | 93.54 | 95.28 | 93.15 | 95.04 | 93.40 | 2.22% | 6,921,475 |
| Jul 22, 2025 | 91.25 | 93.30 | 91.15 | 92.98 | 91.37 | 2.18% | 5,545,502 |
| Jul 21, 2025 | 91.74 | 92.15 | 90.90 | 91.00 | 89.43 | -0.70% | 4,436,764 |
| Jul 18, 2025 | 93.37 | 93.75 | 90.92 | 91.64 | 90.05 | -1.26% | 7,968,179 |
| Jul 17, 2025 | 91.10 | 92.97 | 90.77 | 92.81 | 91.20 | 1.42% | 4,899,410 |