ConocoPhillips (COP)
NYSE: COP · Real-Time Price · USD
116.82
+1.17 (1.01%)
At close: Mar 5, 2026, 4:00 PM EST
117.03
+0.21 (0.18%)
Pre-market: Mar 6, 2026, 4:11 AM EST
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 117.00 | 118.52 | 115.83 | 116.82 | 116.82 | 1.01% | 9,844,019 |
| Mar 4, 2026 | 116.39 | 117.44 | 114.43 | 115.65 | 115.65 | -2.42% | 10,114,699 |
| Mar 3, 2026 | 120.85 | 122.50 | 117.30 | 118.52 | 118.52 | 0.24% | 17,177,785 |
| Mar 2, 2026 | 119.28 | 119.30 | 115.72 | 118.24 | 118.24 | 4.21% | 17,772,554 |
| Feb 27, 2026 | 112.40 | 113.79 | 111.06 | 113.46 | 113.46 | 2.49% | 9,009,879 |
| Feb 26, 2026 | 109.17 | 111.69 | 108.11 | 110.70 | 110.70 | 0.63% | 7,205,841 |
| Feb 25, 2026 | 110.99 | 111.53 | 108.66 | 110.01 | 110.01 | -0.52% | 6,907,312 |
| Feb 24, 2026 | 110.24 | 110.90 | 108.40 | 110.59 | 110.59 | 0.65% | 5,152,249 |
| Feb 23, 2026 | 110.70 | 111.91 | 109.68 | 109.88 | 109.88 | -0.59% | 4,872,200 |
| Feb 20, 2026 | 111.22 | 111.44 | 109.58 | 110.53 | 110.53 | -0.95% | 6,822,988 |
| Feb 19, 2026 | 112.00 | 113.80 | 111.07 | 111.59 | 111.59 | 0.97% | 8,851,738 |
| Feb 18, 2026 | 109.92 | 110.81 | 108.84 | 110.52 | 110.52 | 1.60% | 9,456,225 |
| Feb 17, 2026 | 111.66 | 112.97 | 107.88 | 108.78 | 107.94 | -2.38% | 7,619,442 |
| Feb 13, 2026 | 110.39 | 112.07 | 110.39 | 111.43 | 110.57 | 0.54% | 6,836,436 |
| Feb 12, 2026 | 111.21 | 111.98 | 108.70 | 110.83 | 109.97 | -0.34% | 12,517,721 |
| Feb 11, 2026 | 108.50 | 111.44 | 108.43 | 111.21 | 110.35 | 3.45% | 8,984,747 |
| Feb 10, 2026 | 108.55 | 108.68 | 107.11 | 107.50 | 106.67 | -1.10% | 5,255,320 |
| Feb 9, 2026 | 107.60 | 108.89 | 107.06 | 108.70 | 107.86 | 1.00% | 6,337,762 |
| Feb 6, 2026 | 105.25 | 108.13 | 105.12 | 107.62 | 106.79 | 2.51% | 6,756,124 |
| Feb 5, 2026 | 106.95 | 108.44 | 103.15 | 104.98 | 104.17 | -2.43% | 10,441,023 |
| Feb 4, 2026 | 105.47 | 108.34 | 105.46 | 107.59 | 106.76 | 2.55% | 10,367,076 |
| Feb 3, 2026 | 102.42 | 105.23 | 101.75 | 104.91 | 104.10 | 3.07% | 9,346,556 |
| Feb 2, 2026 | 101.51 | 103.06 | 100.50 | 101.79 | 101.00 | -2.34% | 7,514,047 |
| Jan 30, 2026 | 102.31 | 104.27 | 101.73 | 104.23 | 103.43 | 1.39% | 9,169,003 |
| Jan 29, 2026 | 104.30 | 105.72 | 102.69 | 102.80 | 102.01 | 1.39% | 14,466,865 |
| Jan 28, 2026 | 100.43 | 101.52 | 99.84 | 101.39 | 100.61 | 1.52% | 6,817,438 |
| Jan 27, 2026 | 98.75 | 99.93 | 98.29 | 99.87 | 99.10 | 1.44% | 7,276,868 |
| Jan 26, 2026 | 99.55 | 99.69 | 97.77 | 98.45 | 97.69 | 0.10% | 7,278,227 |
| Jan 23, 2026 | 98.38 | 99.41 | 97.69 | 98.35 | 97.59 | 1.52% | 6,972,751 |
| Jan 22, 2026 | 97.01 | 97.01 | 95.97 | 96.88 | 96.13 | -0.28% | 7,771,193 |
| Jan 21, 2026 | 97.04 | 97.92 | 96.38 | 97.15 | 96.40 | 1.71% | 10,599,078 |
| Jan 20, 2026 | 97.60 | 98.67 | 94.98 | 95.52 | 94.78 | -2.72% | 10,796,662 |
| Jan 16, 2026 | 97.50 | 98.95 | 97.13 | 98.19 | 97.43 | -0.75% | 8,939,244 |
| Jan 15, 2026 | 98.99 | 100.52 | 98.16 | 98.93 | 98.17 | -1.41% | 7,461,373 |
| Jan 14, 2026 | 96.60 | 101.92 | 96.60 | 100.34 | 99.57 | 4.02% | 13,563,744 |
| Jan 13, 2026 | 97.00 | 97.75 | 95.90 | 96.46 | 95.72 | 1.01% | 7,868,289 |
| Jan 12, 2026 | 98.61 | 98.73 | 94.68 | 95.50 | 94.76 | -2.06% | 10,232,876 |
| Jan 9, 2026 | 99.14 | 100.30 | 97.28 | 97.51 | 96.76 | -1.23% | 8,940,700 |
| Jan 8, 2026 | 94.40 | 99.86 | 94.33 | 98.72 | 97.96 | 5.09% | 9,605,230 |
| Jan 7, 2026 | 97.19 | 97.24 | 93.91 | 93.94 | 93.21 | -3.26% | 7,988,439 |
| Jan 6, 2026 | 100.20 | 100.31 | 96.98 | 97.11 | 96.36 | -2.11% | 9,026,863 |
| Jan 5, 2026 | 101.20 | 102.98 | 97.11 | 99.20 | 98.43 | 2.59% | 15,706,515 |
| Jan 2, 2026 | 93.61 | 96.94 | 93.13 | 96.70 | 95.95 | 3.30% | 7,005,619 |
| Dec 31, 2025 | 94.45 | 94.59 | 93.42 | 93.61 | 92.89 | -0.52% | 3,551,875 |
| Dec 30, 2025 | 93.35 | 94.31 | 93.11 | 94.10 | 93.37 | 1.59% | 4,553,633 |
| Dec 29, 2025 | 92.00 | 92.73 | 91.70 | 92.63 | 91.91 | 1.19% | 5,256,406 |
| Dec 26, 2025 | 91.91 | 92.48 | 90.75 | 91.54 | 90.83 | -0.28% | 4,575,613 |
| Dec 24, 2025 | 92.75 | 93.16 | 91.69 | 91.80 | 91.09 | -1.00% | 3,079,183 |
| Dec 23, 2025 | 93.35 | 93.78 | 92.44 | 92.73 | 92.01 | -0.62% | 5,671,129 |
| Dec 22, 2025 | 93.11 | 94.53 | 92.57 | 93.31 | 92.59 | 1.49% | 4,850,700 |
| Dec 19, 2025 | 92.45 | 93.40 | 91.60 | 91.94 | 91.23 | -0.31% | 14,612,770 |
| Dec 18, 2025 | 94.25 | 94.49 | 92.16 | 92.23 | 91.52 | -2.87% | 7,336,901 |
| Dec 17, 2025 | 91.93 | 95.12 | 91.81 | 94.96 | 94.23 | 4.62% | 9,661,331 |
| Dec 16, 2025 | 93.33 | 93.41 | 90.76 | 90.77 | 90.07 | -3.80% | 9,060,380 |
| Dec 15, 2025 | 95.54 | 95.60 | 93.31 | 94.36 | 93.63 | -1.24% | 8,942,104 |
| Dec 12, 2025 | 97.44 | 97.66 | 95.24 | 95.54 | 94.80 | -1.21% | 5,731,331 |
| Dec 11, 2025 | 96.16 | 97.71 | 95.91 | 96.71 | 95.96 | -0.09% | 8,225,500 |
| Dec 10, 2025 | 93.73 | 97.41 | 93.56 | 96.80 | 96.05 | 3.61% | 10,640,134 |
| Dec 9, 2025 | 92.63 | 93.63 | 92.18 | 93.43 | 92.71 | 0.59% | 6,177,238 |
| Dec 8, 2025 | 92.53 | 94.24 | 92.26 | 92.88 | 92.16 | -0.86% | 7,975,008 |
| Dec 5, 2025 | 92.27 | 95.07 | 92.08 | 93.69 | 92.97 | 0.61% | 9,873,734 |
| Dec 4, 2025 | 91.64 | 93.20 | 91.64 | 93.12 | 92.40 | 1.43% | 7,312,422 |
| Dec 3, 2025 | 90.02 | 91.84 | 89.97 | 91.81 | 91.10 | 2.82% | 5,647,601 |
| Dec 2, 2025 | 90.08 | 90.40 | 88.58 | 89.29 | 88.60 | -1.07% | 5,135,408 |
| Dec 1, 2025 | 89.13 | 91.18 | 88.78 | 90.26 | 89.56 | 1.77% | 8,525,595 |
| Nov 28, 2025 | 87.09 | 89.39 | 86.88 | 88.69 | 88.01 | 1.84% | 3,304,675 |
| Nov 26, 2025 | 86.45 | 87.64 | 86.40 | 87.09 | 86.42 | 0.54% | 5,066,051 |
| Nov 25, 2025 | 86.66 | 86.98 | 85.70 | 86.62 | 85.95 | -1.07% | 6,926,710 |
| Nov 24, 2025 | 87.10 | 88.13 | 86.32 | 87.56 | 86.88 | 0.22% | 7,143,896 |
| Nov 21, 2025 | 87.40 | 88.49 | 86.54 | 87.37 | 86.70 | -0.11% | 7,046,556 |
| Nov 20, 2025 | 88.49 | 90.59 | 87.44 | 87.47 | 86.79 | -0.58% | 4,911,208 |
| Nov 19, 2025 | 88.00 | 88.50 | 87.04 | 87.98 | 87.30 | -1.90% | 5,092,856 |
| Nov 18, 2025 | 88.40 | 90.35 | 88.10 | 89.68 | 88.99 | 1.08% | 6,877,012 |
| Nov 17, 2025 | 90.53 | 90.72 | 88.10 | 88.72 | 88.03 | -2.90% | 8,610,848 |
| Nov 14, 2025 | 90.24 | 91.82 | 88.67 | 91.37 | 89.83 | 2.18% | 7,628,389 |
| Nov 13, 2025 | 89.54 | 90.66 | 88.64 | 89.42 | 87.91 | 0.39% | 8,207,911 |
| Nov 12, 2025 | 89.33 | 90.26 | 88.94 | 89.07 | 87.57 | -1.79% | 6,941,510 |
| Nov 11, 2025 | 89.12 | 91.39 | 88.80 | 90.69 | 89.16 | 2.79% | 6,561,640 |
| Nov 10, 2025 | 87.33 | 88.55 | 86.40 | 88.23 | 86.74 | 1.61% | 6,071,385 |
| Nov 7, 2025 | 86.10 | 87.38 | 85.59 | 86.83 | 85.37 | 1.37% | 7,567,677 |
| Nov 6, 2025 | 87.00 | 88.36 | 85.57 | 85.66 | 84.22 | -2.33% | 13,101,817 |
| Nov 5, 2025 | 87.61 | 88.71 | 87.56 | 87.70 | 86.22 | -0.24% | 6,384,644 |
| Nov 4, 2025 | 87.37 | 88.07 | 87.01 | 87.91 | 86.43 | -0.75% | 5,740,444 |
| Nov 3, 2025 | 88.70 | 88.83 | 87.39 | 88.57 | 87.08 | -0.33% | 5,310,240 |
| Oct 31, 2025 | 87.91 | 89.61 | 87.53 | 88.86 | 87.36 | 0.82% | 5,635,803 |
| Oct 30, 2025 | 87.93 | 89.25 | 87.29 | 88.14 | 86.66 | 0.07% | 6,114,224 |
| Oct 29, 2025 | 86.85 | 88.41 | 86.74 | 88.08 | 86.60 | 1.49% | 5,476,320 |
| Oct 28, 2025 | 88.30 | 88.36 | 86.69 | 86.79 | 85.33 | -2.14% | 5,234,831 |
| Oct 27, 2025 | 88.70 | 89.39 | 88.31 | 88.69 | 87.20 | 0.75% | 5,715,952 |
| Oct 24, 2025 | 90.49 | 90.60 | 87.93 | 88.03 | 86.55 | -2.28% | 7,886,582 |
| Oct 23, 2025 | 89.71 | 90.99 | 89.15 | 90.08 | 88.56 | 3.05% | 7,866,274 |
| Oct 22, 2025 | 87.27 | 87.76 | 86.52 | 87.41 | 85.94 | 1.16% | 8,307,836 |
| Oct 21, 2025 | 87.25 | 87.68 | 86.24 | 86.41 | 84.95 | -0.75% | 5,895,521 |
| Oct 20, 2025 | 86.70 | 87.25 | 86.20 | 87.06 | 85.59 | 0.67% | 4,636,382 |
| Oct 17, 2025 | 86.93 | 87.49 | 86.13 | 86.48 | 85.02 | -0.49% | 5,775,031 |
| Oct 16, 2025 | 87.62 | 88.43 | 85.60 | 86.91 | 85.45 | -0.95% | 7,816,573 |
| Oct 15, 2025 | 88.93 | 88.99 | 86.59 | 87.74 | 86.26 | -0.49% | 6,036,125 |
| Oct 14, 2025 | 86.90 | 88.89 | 86.75 | 88.17 | 86.68 | -0.69% | 6,004,300 |
| Oct 13, 2025 | 88.36 | 88.98 | 87.58 | 88.78 | 87.28 | 1.30% | 5,887,288 |
| Oct 10, 2025 | 90.92 | 91.00 | 87.64 | 87.64 | 86.16 | -4.69% | 7,892,361 |