ConocoPhillips (COP)
NYSE: COP · Real-Time Price · USD
127.30
-2.04 (-1.58%)
At close: Sep 25, 2026, 4:00 PM EDT
127.45
+0.15 (0.12%)
After-hours: Sep 25, 2026, 7:38 PM EDT
ConocoPhillips Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 127.40 | 128.56 | 126.97 | 127.30 | 127.30 | -1.58% | 4,875,217 |
| Sep 24, 2026 | 129.60 | 130.97 | 128.67 | 129.34 | 129.34 | 0.98% | 5,286,891 |
| Sep 23, 2026 | 126.20 | 129.50 | 125.85 | 128.09 | 128.09 | 2.25% | 4,981,755 |
| Sep 22, 2026 | 125.98 | 127.26 | 124.47 | 125.27 | 125.27 | -1.77% | 8,661,937 |
| Sep 21, 2026 | 130.28 | 130.95 | 127.24 | 127.53 | 127.53 | -3.26% | 5,867,789 |
| Sep 18, 2026 | 132.84 | 133.33 | 131.48 | 131.83 | 131.83 | -1.02% | 17,480,723 |
| Sep 17, 2026 | 131.30 | 133.40 | 130.97 | 133.19 | 133.19 | 0.49% | 7,275,081 |
| Sep 16, 2026 | 138.42 | 139.19 | 132.38 | 132.54 | 132.54 | -6.15% | 9,032,841 |
| Sep 15, 2026 | 137.57 | 141.62 | 136.32 | 141.22 | 141.22 | 3.33% | 6,517,171 |
| Sep 14, 2026 | 138.89 | 139.82 | 136.05 | 136.67 | 136.67 | -0.50% | 5,920,988 |
| Sep 11, 2026 | 136.44 | 137.66 | 135.53 | 137.35 | 137.35 | 0.23% | 5,400,980 |
| Sep 10, 2026 | 138.75 | 138.89 | 134.70 | 137.04 | 137.04 | 0.37% | 5,574,132 |
| Sep 9, 2026 | 137.01 | 137.87 | 136.15 | 136.53 | 136.53 | 1.10% | 5,534,738 |
| Sep 8, 2026 | 136.15 | 137.53 | 134.14 | 135.04 | 135.04 | 0.58% | 4,999,062 |
| Sep 4, 2026 | 134.60 | 135.42 | 132.57 | 134.26 | 134.26 | -1.08% | 5,165,619 |
| Sep 3, 2026 | 136.39 | 137.42 | 135.44 | 135.72 | 135.72 | -1.08% | 4,831,181 |
| Sep 2, 2026 | 134.96 | 137.37 | 134.65 | 137.20 | 137.20 | 0.74% | 6,008,655 |
| Sep 1, 2026 | 135.00 | 136.30 | 133.64 | 136.19 | 136.19 | 2.79% | 6,400,144 |
| Aug 31, 2026 | 132.78 | 134.29 | 131.10 | 132.49 | 132.49 | 1.64% | 7,950,241 |
| Aug 28, 2026 | 129.95 | 130.84 | 129.37 | 130.35 | 130.35 | 0.64% | 4,650,998 |
| Aug 27, 2026 | 130.00 | 130.20 | 128.00 | 129.52 | 129.52 | -0.83% | 6,550,840 |
| Aug 26, 2026 | 130.09 | 132.72 | 130.08 | 130.61 | 130.61 | -0.93% | 5,761,526 |
| Aug 25, 2026 | 131.09 | 132.92 | 130.17 | 131.84 | 131.84 | -1.13% | 6,042,337 |
| Aug 24, 2026 | 134.09 | 135.63 | 132.93 | 133.35 | 133.35 | -1.13% | 6,118,840 |
| Aug 21, 2026 | 134.89 | 135.88 | 134.45 | 134.87 | 134.87 | -0.01% | 8,688,525 |
| Aug 20, 2026 | 132.50 | 135.87 | 132.23 | 134.89 | 134.89 | 3.30% | 8,603,720 |
| Aug 19, 2026 | 130.21 | 132.38 | 129.86 | 130.58 | 130.58 | 0.66% | 6,625,762 |
| Aug 18, 2026 | 129.00 | 130.12 | 128.10 | 129.72 | 129.72 | 1.69% | 5,326,964 |
| Aug 17, 2026 | 126.15 | 127.87 | 125.14 | 127.56 | 127.56 | 1.29% | 5,720,855 |
| Aug 14, 2026 | 125.56 | 127.40 | 125.37 | 126.78 | 125.94 | 1.81% | 5,626,504 |
| Aug 13, 2026 | 125.72 | 126.39 | 124.12 | 124.52 | 123.69 | -2.18% | 7,247,953 |
| Aug 12, 2026 | 125.00 | 127.34 | 124.81 | 127.30 | 126.46 | 1.10% | 6,063,435 |
| Aug 11, 2026 | 122.75 | 126.05 | 122.57 | 125.92 | 125.09 | 2.35% | 5,922,811 |
| Aug 10, 2026 | 119.23 | 123.26 | 119.17 | 123.03 | 122.21 | 4.61% | 7,267,275 |
| Aug 7, 2026 | 115.61 | 118.52 | 114.89 | 117.61 | 116.83 | 0.73% | 7,866,036 |
| Aug 6, 2026 | 120.00 | 120.05 | 115.43 | 116.76 | 115.99 | 1.50% | 8,648,282 |
| Aug 5, 2026 | 118.80 | 119.15 | 114.71 | 115.04 | 114.28 | -2.46% | 7,905,097 |
| Aug 4, 2026 | 117.64 | 118.47 | 116.08 | 117.94 | 117.16 | -1.02% | 7,115,816 |
| Aug 3, 2026 | 118.54 | 119.28 | 117.14 | 119.16 | 118.37 | -1.10% | 6,555,189 |
| Jul 31, 2026 | 119.45 | 120.84 | 117.83 | 120.48 | 119.68 | 1.22% | 5,801,882 |
| Jul 30, 2026 | 116.20 | 119.12 | 116.20 | 119.03 | 118.24 | 0.82% | 6,497,008 |
| Jul 29, 2026 | 117.95 | 119.00 | 117.26 | 118.06 | 117.28 | 3.47% | 5,999,615 |
| Jul 28, 2026 | 115.99 | 117.19 | 113.21 | 114.10 | 113.34 | -1.28% | 7,643,991 |
| Jul 27, 2026 | 117.22 | 118.49 | 115.46 | 115.58 | 114.81 | -3.89% | 7,323,133 |
| Jul 24, 2026 | 120.27 | 121.69 | 119.63 | 120.26 | 119.46 | 0.05% | 4,392,515 |
| Jul 23, 2026 | 121.24 | 122.38 | 119.98 | 120.20 | 119.40 | 1.19% | 7,048,728 |
| Jul 22, 2026 | 118.94 | 119.74 | 118.48 | 118.79 | 118.00 | 1.10% | 4,691,846 |
| Jul 21, 2026 | 116.62 | 117.55 | 115.72 | 117.50 | 116.72 | 1.57% | 5,062,309 |
| Jul 20, 2026 | 113.78 | 116.68 | 113.26 | 115.68 | 114.91 | 0.85% | 6,726,001 |
| Jul 17, 2026 | 115.67 | 116.26 | 113.45 | 114.71 | 113.95 | 1.66% | 5,844,520 |