ConocoPhillips (COP)
NYSE: COP
· Real-Time Price · USD
90.11
0.99 (1.11%)
At close: May 01, 2025, 1:43 PM
ConocoPhillips Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 90.73 | 90.73 | 90.75 | 90.75 | 88.07 | 88.07 | 89.12 | 89.12 | n/a | 8,360,645 |
| Apr 29, 2025 | 91.00 | 91.00 | 92.61 | 92.61 | 90.39 | 90.39 | 91.88 | 91.88 | 3.10% | 4,828,811 |
| Apr 28, 2025 | 91.62 | 91.62 | 93.34 | 93.34 | 91.62 | 91.62 | 92.93 | 92.93 | 1.14% | 4,667,605 |
| Apr 25, 2025 | 90.65 | 90.65 | 92.01 | 92.01 | 90.61 | 90.61 | 91.72 | 91.72 | -1.30% | 4,736,947 |
| Apr 24, 2025 | 90.75 | 90.75 | 92.21 | 92.21 | 90.14 | 90.14 | 91.80 | 91.80 | 0.09% | 6,520,300 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.