Skip to main content

ConocoPhillips (NY:COP)

98.99 +0.02 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 98.29 99.31 98.06 98.97 4,594,404 +0.52(+0.53%)
Aug 28, 2025 98.07 98.66 96.83 98.45 4,240,983 +0.55(+0.56%)
Aug 27, 2025 97.10 98.63 96.77 97.90 5,759,489 +0.85(+0.88%)
Aug 26, 2025 97.59 98.00 96.38 97.05 7,052,021 -1.13(-1.15%)
Aug 25, 2025 96.79 98.22 96.20 98.18 6,850,726 +1.40(+1.45%)
Aug 22, 2025 95.23 97.39 95.18 96.78 6,338,591 +2.00(+2.11%)
Aug 21, 2025 94.76 95.37 93.81 94.78 5,340,844 -0.11(-0.12%)
Aug 20, 2025 94.00 95.19 93.95 94.89 6,133,412 +1.13(+1.21%)
Aug 19, 2025 93.54 94.56 93.19 93.76 5,412,151 -0.24(-0.26%)
Aug 18, 2025 94.46 94.60 93.34 94.00 4,849,616 -0.55(-0.58%)
Aug 15, 2025 94.67 95.64 93.95 94.55 6,618,891 -0.32(-0.33%)
Aug 14, 2025 94.82 94.99 93.52 94.87 10,140,780 -0.23(-0.24%)
Aug 13, 2025 93.63 95.10 93.49 95.10 7,333,236 +1.28(+1.36%)
Aug 12, 2025 93.62 95.99 92.76 93.82 7,589,113 +1.05(+1.13%)
Aug 11, 2025 93.84 94.72 92.11 92.76 6,544,926 -0.38(-0.40%)
Aug 08, 2025 92.79 94.15 90.95 93.14 8,837,635 +1.30(+1.41%)
Aug 07, 2025 91.29 94.36 90.43 91.84 10,391,794 -0.51(-0.55%)
Aug 06, 2025 93.82 94.92 91.82 92.35 7,135,234 -0.09(-0.10%)
Aug 05, 2025 92.39 92.75 91.20 92.44 7,779,733 +0.35(+0.38%)
Aug 04, 2025 91.50 93.10 91.35 92.09 9,461,445 +0.09(+0.10%)
Aug 01, 2025 94.16 94.71 91.62 92.00 6,401,622 -2.56(-2.71%)
Jul 31, 2025 94.48 96.16 94.32 94.56 5,694,699 -1.32(-1.38%)
Jul 30, 2025 96.59 96.65 95.09 95.88 6,661,805 -1.31(-1.35%)
Jul 29, 2025 96.51 97.27 95.86 97.19 5,200,311 +0.96(+1.00%)
Jul 28, 2025 94.91 96.52 94.91 96.23 4,670,556 +2.05(+2.18%)
Jul 25, 2025 94.92 95.22 93.96 94.17 4,538,977 -0.66(-0.70%)
Jul 24, 2025 93.63 95.01 93.53 94.84 5,089,826 +0.58(+0.61%)
Jul 23, 2025 92.77 94.50 92.39 94.26 6,977,499 +2.04(+2.22%)
Jul 22, 2025 90.50 92.54 90.40 92.22 5,591,252 +1.96(+2.18%)
Jul 21, 2025 90.99 91.40 90.16 90.26 4,473,260 -0.63(-0.70%)
Jul 18, 2025 92.60 92.98 90.18 90.89 8,033,956 -1.16(-1.26%)
Jul 17, 2025 90.35 92.21 90.03 92.05 4,939,522 +1.29(+1.42%)
Jul 16, 2025 91.65 92.24 90.35 90.76 3,805,108 -1.03(-1.12%)
Jul 15, 2025 93.50 93.79 91.71 91.79 4,185,125 -1.61(-1.72%)
Jul 14, 2025 94.18 94.88 93.04 93.40 5,550,090 -1.43(-1.51%)
Jul 11, 2025 93.93 95.40 93.89 94.83 4,943,884 +0.24(+0.25%)
Jul 10, 2025 93.33 94.76 92.44 94.59 4,098,881 +0.83(+0.89%)
Jul 09, 2025 94.44 95.01 93.63 93.76 5,399,949 -1.25(-1.32%)
Jul 08, 2025 91.79 96.13 91.76 95.01 13,039,915 +3.21(+3.50%)
Jul 07, 2025 92.59 92.95 90.49 91.79 6,338,998 -1.12(-1.21%)
Jul 03, 2025 93.18 93.99 92.78 92.91 4,367,237 -0.75(-0.80%)
Jul 02, 2025 92.36 93.71 91.16 93.67 9,513,723 +2.43(+2.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.