ConocoPhillips
COP · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $136.44 | $137.66 | $135.53 | $137.35 | +0.23% | 5.52M |
| Sep 10, 2026 | $138.75 | $138.89 | $134.70 | $137.04 | +0.37% | 5.60M |
| Sep 9, 2026 | $137.01 | $137.87 | $136.15 | $136.53 | +1.10% | 5.55M |
| Sep 8, 2026 | $136.15 | $137.53 | $134.14 | $135.04 | +0.58% | 5.18M |
| Sep 4, 2026 | $134.60 | $135.42 | $132.57 | $134.26 | -1.08% | 5.50M |
| Sep 3, 2026 | $136.39 | $137.42 | $135.44 | $135.72 | -1.08% | 4.99M |
| Sep 2, 2026 | $134.96 | $137.37 | $134.65 | $137.20 | +0.74% | 6.02M |
| Sep 1, 2026 | $135.00 | $136.30 | $133.64 | $136.19 | +2.79% | 6.42M |
| Aug 31, 2026 | $132.78 | $134.29 | $131.10 | $132.49 | +1.64% | 8.85M |
| Aug 28, 2026 | $129.95 | $130.84 | $129.37 | $130.35 | +0.64% | 4.65M |
| Aug 27, 2026 | $130.00 | $130.20 | $128.00 | $129.52 | -0.83% | 6.68M |
| Aug 26, 2026 | $130.09 | $132.72 | $130.08 | $130.61 | -0.93% | 5.82M |
| Aug 25, 2026 | $131.09 | $132.92 | $130.17 | $131.84 | -1.13% | 6.05M |
| Aug 24, 2026 | $134.09 | $135.63 | $132.93 | $133.35 | -1.13% | 6.14M |
| Aug 21, 2026 | $134.89 | $135.88 | $134.45 | $134.87 | -0.01% | 8.70M |
| Aug 20, 2026 | $132.50 | $135.87 | $132.23 | $134.89 | +3.30% | 9.36M |
| Aug 19, 2026 | $130.21 | $132.38 | $129.86 | $130.58 | +0.66% | 7.85M |
| Aug 18, 2026 | $129.00 | $130.12 | $128.10 | $129.72 | +1.69% | 5.34M |
| Aug 17, 2026 | $126.15 | $127.86 | $125.14 | $127.56 | +0.62% | 6.96M |
| Aug 14, 2026 | $125.56 | $127.40 | $125.37 | $126.78 | +1.81% | 5.63M |
| Aug 13, 2026 | $125.72 | $126.39 | $124.12 | $124.52 | -2.18% | 7.25M |
| Aug 12, 2026 | $125.00 | $127.34 | $124.81 | $127.30 | +1.10% | 6.06M |
| Aug 11, 2026 | $122.75 | $126.05 | $122.57 | $125.92 | +2.35% | 5.92M |
| Aug 10, 2026 | $119.23 | $123.26 | $119.17 | $123.03 | +4.61% | 7.27M |
| Aug 7, 2026 | $115.61 | $118.52 | $114.89 | $117.61 | +0.73% | 7.87M |
| Aug 6, 2026 | $120.00 | $120.05 | $115.43 | $116.76 | +1.50% | 8.65M |
| Aug 5, 2026 | $118.80 | $119.15 | $114.71 | $115.04 | -2.46% | 7.91M |
| Aug 4, 2026 | $117.64 | $118.47 | $116.08 | $117.94 | -1.02% | 7.12M |
| Aug 3, 2026 | $118.54 | $119.28 | $117.14 | $119.16 | -1.10% | 6.56M |
| Jul 31, 2026 | $119.45 | $120.84 | $117.83 | $120.48 | +1.22% | 5.80M |
| Jul 30, 2026 | $116.20 | $119.12 | $116.20 | $119.03 | +0.82% | 6.50M |
| Jul 29, 2026 | $117.95 | $119.00 | $117.26 | $118.06 | +3.47% | 6.00M |
| Jul 28, 2026 | $115.99 | $117.19 | $113.21 | $114.10 | -1.28% | 7.64M |
| Jul 27, 2026 | $117.22 | $118.49 | $115.46 | $115.58 | -3.89% | 7.32M |
| Jul 24, 2026 | $120.27 | $121.69 | $119.63 | $120.26 | +0.05% | 4.39M |
| Jul 23, 2026 | $121.24 | $122.38 | $119.98 | $120.20 | +1.19% | 7.05M |
| Jul 22, 2026 | $118.94 | $119.74 | $118.48 | $118.79 | +1.10% | 4.69M |
| Jul 21, 2026 | $116.62 | $117.55 | $115.72 | $117.50 | +1.57% | 5.06M |
| Jul 20, 2026 | $113.78 | $116.68 | $113.26 | $115.68 | +0.85% | 6.73M |
| Jul 17, 2026 | $115.67 | $116.26 | $113.45 | $114.71 | +1.66% | 5.84M |
| Jul 16, 2026 | $112.22 | $112.89 | $111.80 | $112.84 | +1.24% | 4.92M |
| Jul 15, 2026 | $112.02 | $112.46 | $109.55 | $111.46 | -0.37% | 5.95M |
| Jul 14, 2026 | $113.08 | $113.75 | $110.14 | $111.87 | -0.87% | 6.46M |
| Jul 13, 2026 | $110.97 | $113.22 | $110.97 | $112.85 | +3.49% | 5.98M |
| Jul 10, 2026 | $108.85 | $109.42 | $107.61 | $109.04 | +0.94% | 6.98M |
| Jul 9, 2026 | $110.02 | $110.48 | $107.79 | $108.02 | -2.44% | 6.61M |
| Jul 8, 2026 | $110.03 | $111.34 | $109.07 | $110.72 | +2.10% | 9.08M |
| Jul 7, 2026 | $104.70 | $108.81 | $104.55 | $108.44 | +4.69% | 6.75M |
| Jul 6, 2026 | $104.35 | $104.62 | $103.40 | $103.58 | -1.10% | 5.37M |
| Jul 2, 2026 | $104.12 | $104.76 | $103.47 | $104.73 | +1.46% | 6.93M |
| Jul 1, 2026 | $103.60 | $104.78 | $102.69 | $103.22 | -0.71% | 5.74M |
| Jun 30, 2026 | $104.51 | $105.17 | $103.66 | $103.96 | -0.23% | 10.29M |
| Jun 29, 2026 | $105.88 | $106.70 | $104.13 | $104.20 | -1.66% | 5.91M |
| Jun 26, 2026 | $106.35 | $106.80 | $104.64 | $105.96 | -0.42% | 11.27M |
| Jun 25, 2026 | $105.31 | $107.21 | $105.23 | $106.41 | -0.48% | 7.84M |
| Jun 24, 2026 | $107.51 | $108.03 | $106.25 | $106.92 | -2.77% | 7.32M |
| Jun 23, 2026 | $109.48 | $110.57 | $108.85 | $109.97 | +0.25% | 7.23M |
| Jun 22, 2026 | $109.53 | $109.81 | $108.12 | $109.70 | +1.82% | 6.87M |
| Jun 18, 2026 | $109.81 | $109.88 | $106.99 | $107.74 | -3.12% | 22.89M |
| Jun 17, 2026 | $110.83 | $111.89 | $109.96 | $111.21 | — | 7.00M |
