ConocoPhillips
COP · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $151.76 | $152.60 | $146.54 | $146.84 | -4.67% | 9.22M |
| Oct 30, 2026 | $152.48 | $154.28 | $151.28 | $154.03 | +2.67% | 7.03M |
| Oct 29, 2026 | $149.91 | $150.58 | $148.36 | $150.03 | +0.65% | 5.13M |
| Oct 28, 2026 | $148.79 | $150.44 | $148.23 | $149.06 | +0.74% | 5.43M |
| Oct 27, 2026 | $150.23 | $151.56 | $147.47 | $147.96 | -2.25% | 5.70M |
| Oct 26, 2026 | $149.24 | $152.00 | $149.24 | $151.37 | +0.38% | 5.28M |
| Oct 23, 2026 | $147.11 | $152.77 | $146.11 | $150.80 | +3.55% | 7.25M |
| Oct 22, 2026 | $146.85 | $147.55 | $143.31 | $145.63 | -0.03% | 5.58M |
| Oct 21, 2026 | $145.61 | $147.42 | $143.94 | $145.67 | -0.19% | 6.30M |
| Oct 20, 2026 | $147.15 | $147.15 | $142.80 | $145.95 | +0.49% | 5.32M |
| Oct 19, 2026 | $145.73 | $146.70 | $144.27 | $145.24 | -0.87% | 4.34M |
| Oct 16, 2026 | $142.69 | $146.59 | $142.24 | $146.51 | +3.37% | 7.77M |
| Oct 15, 2026 | $143.00 | $143.13 | $140.81 | $141.73 | -0.43% | 8.34M |
| Oct 14, 2026 | $142.00 | $142.55 | $140.90 | $142.34 | +1.02% | 5.67M |
| Oct 13, 2026 | $138.47 | $141.06 | $138.00 | $140.90 | +2.43% | 6.52M |
| Oct 12, 2026 | $136.01 | $137.63 | $135.76 | $137.56 | +2.58% | 4.42M |
| Oct 9, 2026 | $133.85 | $135.56 | $132.94 | $134.10 | -0.07% | 3.84M |
| Oct 8, 2026 | $132.76 | $134.77 | $132.14 | $134.19 | +3.35% | 6.07M |
| Oct 7, 2026 | $131.29 | $132.12 | $128.68 | $129.84 | +0.38% | 4.79M |
| Oct 6, 2026 | $128.19 | $130.07 | $127.78 | $129.35 | +0.74% | 5.84M |
| Oct 5, 2026 | $127.00 | $128.85 | $124.81 | $128.40 | +1.30% | 5.71M |
| Oct 2, 2026 | $125.01 | $127.13 | $125.01 | $126.75 | -0.24% | 5.25M |
| Oct 1, 2026 | $124.35 | $127.34 | $124.23 | $127.06 | +1.53% | 6.07M |
| Sep 30, 2026 | $125.93 | $126.56 | $124.95 | $125.15 | -0.23% | 6.49M |
| Sep 29, 2026 | $123.63 | $126.18 | $123.46 | $125.44 | -0.48% | 7.51M |
| Sep 28, 2026 | $129.36 | $129.36 | $125.82 | $126.04 | -0.99% | 6.20M |
| Sep 25, 2026 | $127.40 | $128.56 | $126.97 | $127.30 | -1.58% | 5.08M |
| Sep 24, 2026 | $129.60 | $130.97 | $128.67 | $129.34 | +0.98% | 5.36M |
| Sep 23, 2026 | $126.20 | $129.50 | $125.85 | $128.09 | +2.25% | 5.06M |
| Sep 22, 2026 | $125.98 | $127.26 | $124.47 | $125.27 | -1.77% | 9.07M |
| Sep 21, 2026 | $130.28 | $130.95 | $127.24 | $127.53 | -3.26% | 6.16M |
| Sep 18, 2026 | $132.84 | $133.33 | $131.48 | $131.83 | -1.02% | 18.52M |
| Sep 17, 2026 | $131.30 | $133.40 | $130.97 | $133.19 | +0.49% | 7.33M |
| Sep 16, 2026 | $138.42 | $139.19 | $132.38 | $132.54 | -6.15% | 9.05M |
| Sep 15, 2026 | $137.57 | $141.62 | $136.32 | $141.22 | +3.33% | 6.56M |
| Sep 14, 2026 | $138.89 | $139.82 | $136.05 | $136.67 | -0.50% | 6.58M |
| 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 | — | 7.27M |
