Skip to main content
ConocoPhillips (COP)
NYSE: COP · Real-Time Price · USD
105.96
-0.45 (-0.42%)
At close: Jun 26, 2026, 4:00 PM EDT
106.80
+0.84 (0.79%)
After-hours: Jun 26, 2026, 7:59 PM EDT

ConocoPhillips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026106.35106.80104.64105.96105.96-0.42%10,499,904
Jun 25, 2026105.31107.21105.23106.41106.41-0.48%7,324,161
Jun 24, 2026107.51108.03106.25106.92106.92-2.77%7,006,501
Jun 23, 2026109.48110.57108.85109.97109.970.25%7,049,339
Jun 22, 2026109.53109.81108.12109.70109.701.82%6,743,891
Jun 18, 2026109.81109.88106.99107.74107.74-3.12%21,592,755
Jun 17, 2026110.83111.89109.96111.21111.21-0.12%6,847,203
Jun 16, 2026109.85111.36109.48111.34111.34-0.82%8,192,380
Jun 15, 2026111.13113.63110.73112.26112.26-4.03%10,790,701
Jun 12, 2026114.25118.51113.80116.98116.981.40%6,533,814
Jun 11, 2026120.98121.52115.32115.36115.36-3.80%6,651,409
Jun 10, 2026118.00121.39117.64119.92119.922.68%8,049,261
Jun 9, 2026118.00118.12114.86116.79116.79-1.77%5,360,075
Jun 8, 2026117.97120.02117.97118.89118.891.49%4,692,170
Jun 5, 2026119.50119.77116.99117.14117.14-1.75%5,916,251
Jun 4, 2026117.98119.58117.60119.23119.230.15%4,639,575
Jun 3, 2026117.59119.55116.91119.05119.051.87%6,634,936
Jun 2, 2026115.48117.45115.37116.87116.871.12%5,481,452
Jun 1, 2026115.70117.60115.32115.58115.581.40%7,081,672
May 29, 2026114.12114.55112.64113.98113.98-0.88%12,043,822
May 28, 2026115.83116.89114.45114.99114.99-0.12%5,975,823
May 27, 2026115.21116.45114.24115.13115.13-1.24%5,808,945
May 26, 2026118.75119.89116.18116.57116.57-3.23%7,075,775
May 22, 2026120.05121.59119.60120.46120.46-0.07%4,916,435
May 21, 2026124.01124.41119.80120.55120.55-1.48%5,743,107
May 20, 2026124.27126.00121.77122.36122.36-2.20%5,627,103
May 19, 2026125.86126.00124.12125.11125.110.46%5,885,557
May 18, 2026122.00125.15120.39124.54124.541.74%5,678,629
May 15, 2026120.78122.48120.49122.41122.412.89%6,182,681
May 14, 2026117.13119.52117.01118.97118.971.34%5,316,392
May 13, 2026117.65118.01115.69117.40117.40-0.40%5,977,149
May 12, 2026116.67118.25115.68117.87117.872.01%6,875,254
May 11, 2026114.43115.97113.80115.55115.552.21%6,200,051
May 8, 2026114.64115.49113.62113.87113.05-0.88%8,009,464
May 7, 2026116.13116.24114.05114.88114.05-3.38%10,356,589
May 6, 2026117.96120.00117.42118.90118.04-3.58%13,180,791
May 5, 2026124.07124.75123.02123.32122.43-1.27%7,258,347
May 4, 2026124.01125.27121.70124.91124.011.40%7,793,482
May 1, 2026125.00125.76122.47123.19122.30-2.06%7,784,340
Apr 30, 2026124.54128.10123.77125.78124.87-1.93%11,948,020
Apr 29, 2026126.00128.28125.08128.25127.323.16%9,676,863
Apr 28, 2026124.17124.56122.46124.32123.422.17%7,241,070
Apr 27, 2026122.21123.65120.22121.68120.80-0.07%12,215,395
Apr 24, 2026123.47124.14120.49121.76120.88-2.10%10,968,292
Apr 23, 2026123.39125.58123.38124.37123.471.44%7,958,110
Apr 22, 2026121.44123.23120.91122.60121.721.95%6,562,715
Apr 21, 2026117.04120.62116.72120.26119.393.27%8,138,860
Apr 20, 2026116.84118.22116.07116.45115.610.35%6,124,672
Apr 17, 2026116.33116.50112.21116.04115.20-4.55%11,665,728
Apr 16, 2026119.51122.44119.37121.57120.692.23%6,904,336
Apr 15, 2026118.17120.36117.35118.92118.060.11%6,592,499
Apr 14, 2026121.64122.28117.95118.79117.93-3.91%9,849,214
Apr 13, 2026124.96125.33122.38123.62122.730.87%8,639,417
Apr 10, 2026123.30124.05121.32122.55121.67-0.74%10,487,658
Apr 9, 2026126.29127.91123.28123.47122.58-1.40%9,069,416
Apr 8, 2026122.16125.89120.70125.22124.32-4.97%12,713,760
Apr 7, 2026132.00133.69131.15131.77130.820.10%6,794,313
Apr 6, 2026130.50131.73129.35131.64130.690.86%4,210,017
Apr 2, 2026131.30134.41129.11130.52129.581.67%7,383,761
Apr 1, 2026128.15129.93126.44128.38127.45-2.74%12,979,932
Mar 31, 2026132.76135.20128.35132.00131.05-0.67%13,519,316
Mar 30, 2026135.15135.87131.91132.89131.93-0.68%8,913,896
Mar 27, 2026133.08134.87132.33133.80132.830.41%9,182,906
Mar 26, 2026129.64133.55129.64133.25132.293.35%8,168,016
Mar 25, 2026128.00129.68127.81128.93128.00-0.32%7,495,794
Mar 24, 2026127.53131.00127.44129.35128.421.70%10,439,710
Mar 23, 2026123.63128.36122.95127.19126.270.21%10,584,044
Mar 20, 2026126.30128.13126.11126.92126.000.71%31,963,978
Mar 19, 2026124.71126.35123.97126.02125.111.92%11,205,373
Mar 18, 2026123.80124.87123.11123.65122.760.64%10,273,029
Mar 17, 2026121.95123.96121.21122.87121.981.28%7,953,143
Mar 16, 2026121.19122.38120.40121.32120.44-0.47%7,556,780
Mar 13, 2026119.68122.26119.24121.89121.011.36%10,884,489
Mar 12, 2026118.00120.99117.66120.26119.392.76%12,766,368
Mar 11, 2026114.65117.16114.00117.03116.192.52%9,528,436
Mar 10, 2026116.12116.54112.93114.15113.33-2.46%13,917,875
Mar 9, 2026117.54118.77116.20117.03116.19-0.03%13,694,739
Mar 6, 2026118.77119.48116.60117.07116.230.21%11,554,613
Mar 5, 2026117.00118.52115.83116.82115.981.01%9,881,261
Mar 4, 2026116.39117.44114.43115.65114.82-2.42%10,160,639
Mar 3, 2026120.85122.50117.30118.52117.670.24%17,354,694
Mar 2, 2026119.28119.30115.72118.24117.394.21%19,667,899
Feb 27, 2026112.40113.79111.06113.46112.642.49%9,009,879
Feb 26, 2026109.17111.69108.11110.70109.900.63%7,205,841
Feb 25, 2026110.99111.53108.66110.01109.22-0.52%6,907,312
Feb 24, 2026110.24110.90108.40110.59109.790.65%5,152,249
Feb 23, 2026110.70111.91109.68109.88109.09-0.59%4,872,200
Feb 20, 2026111.22111.44109.58110.53109.73-0.95%6,822,988
Feb 19, 2026112.00113.80111.07111.59110.790.97%8,851,738
Feb 18, 2026109.92110.81108.84110.52109.722.37%9,456,225
Feb 17, 2026111.66112.97107.88108.78107.18-2.38%7,619,442
Feb 13, 2026110.39112.07110.39111.43109.790.54%6,836,436
Feb 12, 2026111.21111.98108.70110.83109.20-0.34%12,517,721
Feb 11, 2026108.50111.44108.43111.21109.583.45%8,984,747
Feb 10, 2026108.55108.68107.11107.50105.92-1.10%5,255,320
Feb 9, 2026107.60108.89107.06108.70107.101.00%6,337,762
Feb 6, 2026105.25108.13105.12107.62106.042.51%6,756,124
Feb 5, 2026106.95108.44103.15104.98103.44-2.43%10,441,023
Feb 4, 2026105.47108.34105.46107.59106.012.55%10,367,076
Feb 3, 2026102.42105.23101.75104.91103.373.07%9,290,333