Skip to main content
logo
ConocoPhillips (COP)
NYSE: COP · Real-Time Price · USD
116.06
-0.51 (-0.44%)
May 27, 2026, 1:04 PM EDT - Market open

ConocoPhillips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 2026115.21116.26114.24116.14--0.37%2,689,185
May 26, 2026118.75119.89116.18116.57116.57-3.23%7,075,775
May 22, 2026120.05121.59119.60120.46120.46-0.07%4,916,435
May 21, 2026124.01124.41119.80120.55120.55-1.48%5,743,107
May 20, 2026124.27126.00121.77122.36122.36-2.20%5,627,103
May 19, 2026125.86126.00124.12125.11125.110.46%5,885,557
May 18, 2026122.00125.15120.39124.54124.541.74%5,678,629
May 15, 2026120.78122.48120.49122.41122.412.89%6,182,681
May 14, 2026117.13119.52117.01118.97118.971.34%5,316,392
May 13, 2026117.65118.01115.69117.40117.40-0.40%5,977,149
May 12, 2026116.67118.25115.68117.87117.872.01%6,875,254
May 11, 2026114.43115.97113.80115.55115.552.21%6,200,051
May 8, 2026114.64115.49113.62113.87113.05-0.88%8,009,464
May 7, 2026116.13116.24114.05114.88114.05-3.38%10,356,589
May 6, 2026117.96120.00117.42118.90118.04-3.58%13,180,791
May 5, 2026124.07124.75123.02123.32122.43-1.27%7,258,347
May 4, 2026124.01125.27121.70124.91124.011.40%7,793,482
May 1, 2026125.00125.76122.47123.19122.30-2.06%7,784,340
Apr 30, 2026124.54128.10123.77125.78124.87-1.93%11,948,020
Apr 29, 2026126.00128.28125.08128.25127.323.16%9,676,863
Apr 28, 2026124.17124.56122.46124.32123.422.17%7,241,070
Apr 27, 2026122.21123.65120.22121.68120.80-0.07%12,215,395
Apr 24, 2026123.47124.14120.49121.76120.88-2.10%10,968,292
Apr 23, 2026123.39125.58123.38124.37123.471.44%7,958,110
Apr 22, 2026121.44123.23120.91122.60121.721.95%6,562,715
Apr 21, 2026117.04120.62116.72120.26119.393.27%8,138,860
Apr 20, 2026116.84118.22116.07116.45115.610.35%6,124,672
Apr 17, 2026116.33116.50112.21116.04115.20-4.55%11,665,728
Apr 16, 2026119.51122.44119.37121.57120.692.23%6,904,336
Apr 15, 2026118.17120.36117.35118.92118.060.11%6,592,499
Apr 14, 2026121.64122.28117.95118.79117.93-3.91%9,849,214
Apr 13, 2026124.96125.33122.38123.62122.730.87%8,639,417
Apr 10, 2026123.30124.05121.32122.55121.67-0.74%10,487,658
Apr 9, 2026126.29127.91123.28123.47122.58-1.40%9,069,416
Apr 8, 2026122.16125.89120.70125.22124.32-4.97%12,713,760
Apr 7, 2026132.00133.69131.15131.77130.820.10%6,794,313
Apr 6, 2026130.50131.73129.35131.64130.690.86%4,210,017
Apr 2, 2026131.30134.41129.11130.52129.581.67%7,383,761
Apr 1, 2026128.15129.93126.44128.38127.45-2.74%12,979,932
Mar 31, 2026132.76135.20128.35132.00131.05-0.67%13,519,316
Mar 30, 2026135.15135.87131.91132.89131.93-0.68%8,913,896
Mar 27, 2026133.08134.87132.33133.80132.830.41%9,182,906
Mar 26, 2026129.64133.55129.64133.25132.293.35%8,168,016
Mar 25, 2026128.00129.68127.81128.93128.00-0.32%7,495,794
Mar 24, 2026127.53131.00127.44129.35128.421.70%10,439,710
Mar 23, 2026123.63128.36122.95127.19126.270.21%10,584,044
Mar 20, 2026126.30128.13126.11126.92126.000.71%31,963,978
Mar 19, 2026124.71126.35123.97126.02125.111.92%11,205,373
Mar 18, 2026123.80124.87123.11123.65122.760.64%10,273,029
Mar 17, 2026121.95123.96121.21122.87121.981.28%7,953,143