ConocoPhillips (COP)
NYSE: COP
· Real-Time Price · USD
94.17
0.79 (0.85%)
At close: Oct 03, 2025, 3:59 PM
94.55
0.40%
After-hours: Oct 03, 2025, 07:48 PM EDT
COP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 93.66 | 94.71 | 93.48 | 94.16 | 94.16 | 0.84% | 4,309,912 |
| Oct 2, 2025 | 95.00 | 96.14 | 93.13 | 93.38 | 93.38 | -2.18% | 5,428,600 |
| Oct 1, 2025 | 94.27 | 95.94 | 93.83 | 95.46 | 95.46 | 0.92% | 4,794,600 |
| Sep 30, 2025 | 94.61 | 95.07 | 93.55 | 94.59 | 94.59 | -1.31% | 7,318,461 |
| Sep 29, 2025 | 97.20 | 97.39 | 94.66 | 95.85 | 95.85 | -2.67% | 8,700,508 |
| Sep 26, 2025 | 97.06 | 99.65 | 96.86 | 98.48 | 98.48 | 1.73% | 6,812,913 |
| Sep 25, 2025 | 95.20 | 97.07 | 95.20 | 96.81 | 96.81 | 1.23% | 8,076,300 |
| Sep 24, 2025 | 94.49 | 96.65 | 94.00 | 95.63 | 95.63 | 2.31% | 7,935,814 |
| Sep 23, 2025 | 92.60 | 95.53 | 92.60 | 93.47 | 93.47 | 1.59% | 8,241,930 |
| Sep 22, 2025 | 91.50 | 92.83 | 91.08 | 92.01 | 92.01 | 0.10% | 5,798,849 |
| Sep 19, 2025 | 93.79 | 93.83 | 91.37 | 91.92 | 91.92 | -1.67% | 15,284,109 |
| Sep 18, 2025 | 93.60 | 94.40 | 92.91 | 93.48 | 93.48 | -0.36% | 4,416,600 |
| Sep 17, 2025 | 94.02 | 95.20 | 93.14 | 93.82 | 93.82 | -0.76% | 7,073,063 |
| Sep 16, 2025 | 93.08 | 95.10 | 92.65 | 94.54 | 94.54 | 2.39% | 7,860,793 |
| Sep 15, 2025 | 92.70 | 93.05 | 91.69 | 92.33 | 92.33 | -0.11% | 4,932,200 |
| Sep 12, 2025 | 94.76 | 95.07 | 92.42 | 92.43 | 92.43 | -1.81% | 5,170,407 |
| Sep 11, 2025 | 92.83 | 94.16 | 92.68 | 94.13 | 94.13 | -0.20% | 4,721,131 |
| Sep 10, 2025 | 91.86 | 94.33 | 91.69 | 94.32 | 94.32 | 2.68% | 4,353,843 |
| Sep 9, 2025 | 92.31 | 93.66 | 91.45 | 91.86 | 91.86 | 0.50% | 5,838,579 |
| Sep 8, 2025 | 93.03 | 93.23 | 90.51 | 91.40 | 91.40 | -1.67% | 9,750,614 |
Page 1 of 136