ConocoPhillips

COP · NYSE

Prices in USD

Historical prices

ConocoPhillips (COP), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 2026152.48154.28151.28154.03154.037,030,500
Oct 29, 2026149.91150.58148.36150.03150.035,130,700
Oct 28, 2026148.79150.44148.23149.06149.065,425,300
Oct 27, 2026150.23151.56147.47147.96147.965,696,100
Oct 26, 2026149.24152.00149.24151.37151.375,278,300
Oct 23, 2026147.11152.77146.11150.80150.807,253,200
Oct 22, 2026146.85147.55143.31145.63145.635,575,200
Oct 21, 2026145.61147.42143.94145.67145.676,294,700
Oct 20, 2026147.15147.15142.80145.95145.955,316,600
Oct 19, 2026145.73146.70144.27145.24145.244,342,300
Oct 16, 2026142.69146.59142.24146.51146.517,766,500
Oct 15, 2026143.00143.13140.81141.73141.738,340,500
Oct 14, 2026142.00142.55140.90142.34142.345,668,300
Oct 13, 2026138.47141.06138.00140.90140.906,523,800
Oct 12, 2026136.01137.63135.76137.56137.564,418,600
Oct 9, 2026133.85135.56132.94134.10134.103,838,300
Oct 8, 2026132.76134.77132.14134.19134.196,073,900
Oct 7, 2026131.29132.12128.68129.84129.844,791,500
Oct 6, 2026128.19130.07127.78129.35129.355,839,200
Oct 5, 2026127.00128.85124.81128.40128.405,707,100
Oct 2, 2026125.01127.13125.01126.75126.755,245,200
Oct 1, 2026124.35127.34124.23127.06127.066,070,400
Sep 30, 2026125.93126.56124.95125.15125.156,490,800
Sep 29, 2026123.63126.18123.46125.44125.447,506,600
Sep 28, 2026129.36129.36125.82126.04126.046,196,900