ConocoPhillips (COP)
NYSE: COP
· Real-Time Price · USD
93.79
-0.21 (-0.22%)
At close: Aug 19, 2025, 11:39 AM
COP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 94.46 | 94.60 | 93.34 | 94.00 | 94.00 | -1.40% | 4,847,788 |
| 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 | 94.87 | -0.24% | 10,057,790 |
| Aug 13, 2025 | 94.40 | 95.88 | 94.26 | 95.88 | 95.10 | 1.36% | 7,263,344 |
| Aug 12, 2025 | 94.39 | 96.78 | 93.53 | 94.59 | 93.82 | 1.13% | 7,526,991 |
| Aug 11, 2025 | 94.61 | 95.50 | 92.87 | 93.53 | 92.76 | -0.40% | 6,491,400 |
| 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% | 10,307,300 |
| Aug 6, 2025 | 94.59 | 95.70 | 92.58 | 93.11 | 92.35 | -0.10% | 7,078,514 |
| Aug 5, 2025 | 93.15 | 93.51 | 91.96 | 93.20 | 92.44 | 0.38% | 7,716,200 |
| 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 | 95.88 | -1.35% | 6,607,600 |
| Jul 29, 2025 | 97.31 | 98.07 | 96.65 | 97.99 | 97.19 | 1.00% | 5,157,789 |
| Jul 28, 2025 | 95.69 | 97.32 | 95.69 | 97.02 | 96.23 | 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 | 94.84 | 0.61% | 5,048,208 |
| Jul 23, 2025 | 93.54 | 95.28 | 93.15 | 95.04 | 94.26 | 2.22% | 6,921,500 |
| Jul 22, 2025 | 91.25 | 93.30 | 91.15 | 92.98 | 92.22 | 2.18% | 5,545,502 |