Skip to main content
ConocoPhillips (COP)
NYSE: COP · Real-Time Price · USD
124.32
+2.64 (2.17%)
At close: Apr 28, 2026, 4:00 PM EDT
124.39
+0.07 (0.06%)
After-hours: Apr 28, 2026, 5:42 PM EDT

ConocoPhillips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026124.17124.56122.46124.32124.322.17%7,237,498
Apr 27, 2026122.21123.65120.22121.68121.68-0.07%12,165,254
Apr 24, 2026123.47124.14120.49121.76121.76-2.10%10,805,301
Apr 23, 2026123.39125.58123.38124.37124.371.44%7,831,515
Apr 22, 2026121.44123.23120.91122.60122.601.95%6,555,859
Apr 21, 2026117.04120.62116.72120.26120.263.27%7,015,831
Apr 20, 2026116.84118.22116.07116.45116.450.35%6,001,015
Apr 17, 2026116.33116.50112.21116.04116.04-4.55%11,628,897
Apr 16, 2026119.51122.44119.37121.57121.572.23%6,800,479
Apr 15, 2026118.17120.36117.35118.92118.920.11%6,535,155
Apr 14, 2026121.64122.28117.95118.79118.79-3.91%9,493,413
Apr 13, 2026124.96125.33122.38123.62123.620.87%7,720,082
Apr 10, 2026123.30124.05121.32122.55122.55-0.75%10,456,414
Apr 9, 2026126.29127.91123.28123.47123.47-1.40%8,935,320
Apr 8, 2026122.16125.89120.70125.22125.22-4.97%12,707,352
Apr 7, 2026132.00133.69131.15131.77131.770.10%6,517,768
Apr 6, 2026130.50131.73129.35131.64131.640.86%4,185,491
Apr 2, 2026131.30134.41129.11130.52130.521.67%7,284,447
Apr 1, 2026128.15129.93126.44128.38128.38-2.74%12,827,692
Mar 31, 2026132.76135.20128.35132.00132.00-0.67%13,411,964
Mar 30, 2026135.15135.87131.91132.89132.89-0.68%8,899,779
Mar 27, 2026133.08134.87132.33133.80133.800.41%9,160,855
Mar 26, 2026129.64133.55129.64133.25133.253.35%8,119,331
Mar 25, 2026128.00129.68127.81128.93128.93-0.32%7,482,471
Mar 24, 2026127.53131.00127.44129.35129.351.70%9,260,406
Mar 23, 2026123.63128.36122.95127.19127.190.21%10,556,931
Mar 20, 2026126.30128.13126.11126.92126.920.71%31,356,532
Mar 19, 2026124.71126.35123.97126.02126.021.92%11,145,057
Mar 18, 2026123.80124.87123.11123.65123.650.63%9,409,560
Mar 17, 2026121.95123.96121.21122.87122.871.28%7,817,278
Mar 16, 2026121.19122.38120.40121.32121.32-0.47%7,467,299
Mar 13, 2026119.68122.26119.24121.89121.891.36%10,825,302
Mar 12, 2026118.00120.99117.66120.26120.262.76%12,736,408
Mar 11, 2026114.65117.16114.00117.03117.032.52%9,179,897
Mar 10, 2026116.12116.54112.93114.15114.15-2.46%13,860,716
Mar 9, 2026117.54118.77116.20117.03117.03-0.03%13,580,738
Mar 6, 2026118.77119.48116.60117.07117.070.21%11,513,676
Mar 5, 2026117.00118.52115.83116.82116.821.01%9,844,019
Mar 4, 2026116.39117.44114.43115.65115.65-2.42%10,114,699
Mar 3, 2026120.85122.50117.30118.52118.520.24%17,177,785
Mar 2, 2026119.28119.30115.72118.24118.244.21%17,772,554
Feb 27, 2026112.40113.79111.06113.46113.462.49%9,009,879
Feb 26, 2026109.17111.69108.11110.70110.700.63%7,205,841
Feb 25, 2026110.99111.53108.66110.01110.01-0.52%6,907,312
Feb 24, 2026110.24110.90108.40110.59110.590.65%5,152,249
Feb 23, 2026110.70111.91109.68109.88109.88-0.59%4,872,200
Feb 20, 2026111.22111.44109.58110.53110.53-0.95%6,822,988
Feb 19, 2026112.00113.80111.07111.59111.590.97%8,851,738
Feb 18, 2026109.92110.81108.84110.52110.521.60%9,456,225
Feb 17, 2026111.66112.97107.88108.78107.94-2.38%7,619,442
Feb 13, 2026110.39112.07110.39111.43110.570.54%6,836,436
Feb 12, 2026111.21111.98108.70110.83109.97-0.34%12,517,721
Feb 11, 2026108.50111.44108.43111.21110.353.45%8,984,747
Feb 10, 2026108.55108.68107.11107.50106.67-1.10%5,255,320
Feb 9, 2026107.60108.89107.06108.70107.861.00%6,337,762
Feb 6, 2026105.25108.13105.12107.62106.792.51%6,756,124
Feb 5, 2026106.95108.44103.15104.98104.17-2.43%10,441,023
Feb 4, 2026105.47108.34105.46107.59106.762.55%10,367,076
Feb 3, 2026102.42105.23101.75104.91104.103.07%9,346,556
Feb 2, 2026101.51103.06100.50101.79101.00-2.34%7,514,047
Jan 30, 2026102.31104.27101.73104.23103.431.39%9,169,003
Jan 29, 2026104.30105.72102.69102.80102.011.39%14,466,865
Jan 28, 2026100.43101.5299.84101.39100.611.52%6,817,438
Jan 27, 202698.7599.9398.2999.8799.101.44%7,276,868
Jan 26, 202699.5599.6997.7798.4597.690.10%7,278,227
Jan 23, 202698.3899.4197.6998.3597.591.52%6,972,751
Jan 22, 202697.0197.0195.9796.8896.13-0.28%7,771,193
Jan 21, 202697.0497.9296.3897.1596.401.71%10,599,078
Jan 20, 202697.6098.6794.9895.5294.78-2.72%10,796,662
Jan 16, 202697.5098.9597.1398.1997.43-0.75%8,939,244
Jan 15, 202698.99100.5298.1698.9398.17-1.41%7,461,373
Jan 14, 202696.60101.9296.60100.3499.574.02%13,563,744
Jan 13, 202697.0097.7595.9096.4695.721.01%7,868,289
Jan 12, 202698.6198.7394.6895.5094.76-2.06%10,232,876
Jan 9, 202699.14100.3097.2897.5196.76-1.23%8,940,700
Jan 8, 202694.4099.8694.3398.7297.965.09%9,605,230
Jan 7, 202697.1997.2493.9193.9493.21-3.26%7,988,439
Jan 6, 2026100.20100.3196.9897.1196.36-2.11%9,026,863
Jan 5, 2026101.20102.9897.1199.2098.432.59%15,706,515
Jan 2, 202693.6196.9493.1396.7095.953.30%7,005,619
Dec 31, 202594.4594.5993.4293.6192.89-0.52%3,551,875
Dec 30, 202593.3594.3193.1194.1093.371.59%4,553,633
Dec 29, 202592.0092.7391.7092.6391.911.19%5,256,406
Dec 26, 202591.9192.4890.7591.5490.83-0.28%4,575,613
Dec 24, 202592.7593.1691.6991.8091.09-1.00%3,079,183
Dec 23, 202593.3593.7892.4492.7392.01-0.62%5,671,129
Dec 22, 202593.1194.5392.5793.3192.591.49%4,850,700
Dec 19, 202592.4593.4091.6091.9491.23-0.31%14,612,770
Dec 18, 202594.2594.4992.1692.2391.52-2.87%7,336,901
Dec 17, 202591.9395.1291.8194.9694.234.62%9,661,331
Dec 16, 202593.3393.4190.7690.7790.07-3.80%9,060,380
Dec 15, 202595.5495.6093.3194.3693.63-1.24%8,942,104
Dec 12, 202597.4497.6695.2495.5494.80-1.21%5,731,331
Dec 11, 202596.1697.7195.9196.7195.96-0.09%8,225,500
Dec 10, 202593.7397.4193.5696.8096.053.61%10,640,134
Dec 9, 202592.6393.6392.1893.4392.710.59%6,177,238
Dec 8, 202592.5394.2492.2692.8892.16-0.86%7,975,008
Dec 5, 202592.2795.0792.0893.6992.970.61%9,873,734
Dec 4, 202591.6493.2091.6493.1292.401.43%7,312,422
Dec 3, 202590.0291.8489.9791.8191.102.82%5,647,601