ConocoPhillips (BIT:1COP)
Italy · Delayed Price · Currency is EUR 75.01
0.00 (0.00%)
At close: Oct 31, 2025
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | -0.10% | - |
| Oct 30, 2025 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | 1.88% | - |
| Oct 29, 2025 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | 0.61% | - |
| Oct 28, 2025 | 76.13 | 76.13 | 76.13 | 75.01 | 75.01 | -1.83% | 30 |
| Oct 27, 2025 | 76.06 | 76.24 | 76.06 | 76.41 | 76.41 | - | 127 |
| Oct 24, 2025 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | -1.72% | - |
| Oct 23, 2025 | 78.20 | 78.20 | 78.20 | 77.75 | 77.75 | 3.53% | 31 |
| Oct 22, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 0.54% | - |
| Oct 21, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 0.78% | - |
| Oct 20, 2025 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | -0.08% | - |
| Oct 17, 2025 | 73.10 | 73.10 | 73.10 | 74.18 | 74.18 | -0.87% | 25 |
| Oct 16, 2025 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | -0.51% | - |
| Oct 15, 2025 | 76.09 | 76.09 | 76.09 | 75.21 | 75.21 | -1.57% | 100 |
| Oct 14, 2025 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | -0.31% | - |
| Oct 13, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | -0.12% | - |
| Oct 10, 2025 | 79.56 | 79.56 | 77.55 | 76.74 | 76.74 | -5.00% | 34 |
| Oct 9, 2025 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | -0.98% | - |
| Oct 8, 2025 | 80.79 | 81.06 | 80.79 | 81.58 | 81.58 | 1.18% | 27 |
| Oct 7, 2025 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | -0.89% | - |
| Oct 6, 2025 | 81.10 | 81.10 | 81.10 | 81.35 | 81.35 | 1.87% | 132 |
| Oct 3, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | -1.11% | - |
| Oct 2, 2025 | 81.10 | 81.10 | 81.10 | 80.76 | 80.76 | -0.58% | 24 |
| Oct 1, 2025 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | 1.39% | - |
| Sep 30, 2025 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | -1.54% | - |
| Sep 29, 2025 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | -4.33% | - |
| Sep 26, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | 2.99% | - |
| Sep 25, 2025 | 81.08 | 81.08 | 81.08 | 82.58 | 82.58 | 0.90% | 25 |
| Sep 24, 2025 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | 1.92% | - |
| Sep 23, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 2.82% | - |
| Sep 22, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -0.10% | - |
| Sep 19, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | -1.41% | - |
| Sep 18, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 0.61% | - |
| Sep 17, 2025 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | -1.10% | - |
| Sep 16, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 1.57% | - |
| Sep 15, 2025 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | -2.13% | - |
| Sep 12, 2025 | 80.35 | 80.35 | 80.35 | 80.18 | 80.18 | 0.33% | 220 |
| Sep 11, 2025 | 81.82 | 81.82 | 79.50 | 79.92 | 79.92 | 1.10% | 54 |
| Sep 10, 2025 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | -0.80% | - |
| Sep 9, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | 2.28% | - |
| Sep 8, 2025 | 80.00 | 80.00 | 80.00 | 77.91 | 77.91 | -1.73% | 30 |
| Sep 5, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | -3.13% | - |
| Sep 4, 2025 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | 1.20% | - |
| Sep 3, 2025 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | -3.82% | - |
| Sep 2, 2025 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | -1.04% | - |
| Sep 1, 2025 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | 0.91% | - |
| Aug 29, 2025 | 84.19 | 84.19 | 84.19 | 84.19 | 84.19 | 0.65% | - |
| Aug 28, 2025 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | -0.33% | - |
| Aug 27, 2025 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | 1.24% | - |
| Aug 26, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -0.08% | - |
| Aug 25, 2025 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | 0.47% | - |