ConocoPhillips (COP)
NYSE: COP · Real-Time Price · USD
96.78
+2.00 (2.11%)
At close: Aug 22, 2025, 4:00 PM
96.80
+0.02 (0.02%)
After-hours: Aug 22, 2025, 7:59 PM EDT
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 95.23 | 97.40 | 95.18 | 96.78 | 96.78 | 2.11% | 6,338,575 |
| Aug 21, 2025 | 94.76 | 95.37 | 93.81 | 94.78 | 94.78 | -0.12% | 5,342,090 |
| Aug 20, 2025 | 94.00 | 95.20 | 93.95 | 94.89 | 94.89 | 1.21% | 6,133,511 |
| Aug 19, 2025 | 93.54 | 94.56 | 93.19 | 93.76 | 93.76 | -0.26% | 5,412,150 |
| Aug 18, 2025 | 94.46 | 94.60 | 93.34 | 94.00 | 94.00 | -1.40% | 4,849,707 |
| Aug 15, 2025 | 95.45 | 96.43 | 94.73 | 95.33 | 94.55 | -0.33% | 6,564,712 |
| Aug 14, 2025 | 95.60 | 95.78 | 94.29 | 95.65 | 94.86 | -0.24% | 10,057,790 |
| Aug 13, 2025 | 94.40 | 95.88 | 94.26 | 95.88 | 95.09 | 1.36% | 7,263,344 |
| Aug 12, 2025 | 94.39 | 96.78 | 93.53 | 94.59 | 93.81 | 1.13% | 7,526,991 |
| Aug 11, 2025 | 94.61 | 95.50 | 92.87 | 93.53 | 92.76 | -0.40% | 6,491,368 |
| Aug 8, 2025 | 93.56 | 94.93 | 91.70 | 93.91 | 93.14 | 1.41% | 8,765,310 |
| Aug 7, 2025 | 92.04 | 95.14 | 91.18 | 92.60 | 91.84 | -0.55% | 10,307,297 |
| Aug 6, 2025 | 94.59 | 95.70 | 92.58 | 93.11 | 92.34 | -0.10% | 7,078,514 |
| Aug 5, 2025 | 93.15 | 93.51 | 91.96 | 93.20 | 92.43 | 0.38% | 7,716,174 |
| Aug 4, 2025 | 92.25 | 93.87 | 92.10 | 92.85 | 92.09 | 0.10% | 9,384,502 |
| Aug 1, 2025 | 94.94 | 95.49 | 92.38 | 92.76 | 92.00 | -2.71% | 6,349,218 |
| Jul 31, 2025 | 95.26 | 96.95 | 95.10 | 95.34 | 94.56 | -1.38% | 5,648,167 |
| Jul 30, 2025 | 97.39 | 97.45 | 95.87 | 96.67 | 95.87 | -1.35% | 6,607,594 |
| Jul 29, 2025 | 97.31 | 98.07 | 96.65 | 97.99 | 97.18 | 1.00% | 5,157,789 |
| Jul 28, 2025 | 95.69 | 97.32 | 95.69 | 97.02 | 96.22 | 2.18% | 4,632,430 |
| Jul 25, 2025 | 95.70 | 96.01 | 94.74 | 94.95 | 94.17 | -0.70% | 4,501,837 |
| Jul 24, 2025 | 94.40 | 95.79 | 94.30 | 95.62 | 94.83 | 0.61% | 5,048,208 |
| Jul 23, 2025 | 93.54 | 95.28 | 93.15 | 95.04 | 94.26 | 2.22% | 6,921,475 |
| Jul 22, 2025 | 91.25 | 93.30 | 91.15 | 92.98 | 92.22 | 2.18% | 5,545,502 |
| Jul 21, 2025 | 91.74 | 92.15 | 90.90 | 91.00 | 90.25 | -0.70% | 4,436,764 |
| Jul 18, 2025 | 93.37 | 93.75 | 90.92 | 91.64 | 90.89 | -1.26% | 7,968,179 |
| Jul 17, 2025 | 91.10 | 92.97 | 90.77 | 92.81 | 92.05 | 1.42% | 4,899,410 |
| Jul 16, 2025 | 92.41 | 93.00 | 91.10 | 91.51 | 90.76 | -1.12% | 3,774,052 |
| Jul 15, 2025 | 94.27 | 94.56 | 92.47 | 92.55 | 91.79 | -1.72% | 4,152,412 |
| Jul 14, 2025 | 94.96 | 95.66 | 93.81 | 94.17 | 93.40 | -1.51% | 5,504,632 |
| Jul 11, 2025 | 94.70 | 96.19 | 94.66 | 95.61 | 94.82 | 0.25% | 4,903,431 |
| Jul 10, 2025 | 94.10 | 95.54 | 93.20 | 95.37 | 94.59 | 0.89% | 4,066,491 |
| Jul 9, 2025 | 95.22 | 95.79 | 94.40 | 94.53 | 93.75 | -1.32% | 5,351,500 |
| Jul 8, 2025 | 92.55 | 96.92 | 92.52 | 95.79 | 95.00 | 3.50% | 12,934,664 |
| Jul 7, 2025 | 93.35 | 93.72 | 91.24 | 92.55 | 91.79 | -1.21% | 6,287,147 |
| Jul 3, 2025 | 93.95 | 94.77 | 93.55 | 93.68 | 92.91 | -0.80% | 4,331,501 |
| Jul 2, 2025 | 93.12 | 94.48 | 91.91 | 94.44 | 93.66 | 2.66% | 9,436,035 |
| Jul 1, 2025 | 89.86 | 92.33 | 89.20 | 91.99 | 91.23 | 2.51% | 11,895,193 |
| Jun 30, 2025 | 89.51 | 90.19 | 89.10 | 89.74 | 89.00 | -0.48% | 6,519,202 |
| Jun 27, 2025 | 90.90 | 90.95 | 89.80 | 90.17 | 89.43 | -0.79% | 7,555,727 |
| Jun 26, 2025 | 89.28 | 90.91 | 89.21 | 90.89 | 90.14 | 2.12% | 6,544,995 |
| Jun 25, 2025 | 89.31 | 90.02 | 88.80 | 89.00 | 88.27 | -0.44% | 8,380,832 |
| Jun 24, 2025 | 90.24 | 91.65 | 89.04 | 89.39 | 88.65 | -2.53% | 11,016,197 |
| Jun 23, 2025 | 96.25 | 96.31 | 91.15 | 91.71 | 90.96 | -3.15% | 9,749,666 |
| Jun 20, 2025 | 94.35 | 95.18 | 93.69 | 94.69 | 93.91 | 0.95% | 16,026,429 |
| Jun 18, 2025 | 95.52 | 96.15 | 93.31 | 93.80 | 93.03 | -1.78% | 9,115,952 |
| Jun 17, 2025 | 95.93 | 96.75 | 94.83 | 95.50 | 94.71 | 0.53% | 9,468,113 |
| Jun 16, 2025 | 96.12 | 96.92 | 94.01 | 95.00 | 94.22 | -2.02% | 10,330,383 |
| Jun 13, 2025 | 96.53 | 98.25 | 95.46 | 96.96 | 96.16 | 2.40% | 16,849,720 |
| Jun 12, 2025 | 92.70 | 94.76 | 92.13 | 94.69 | 93.91 | 1.44% | 7,862,291 |