Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ConocoPhillips logo
COP
ConocoPhillips
20:00:03
107.74 $
0.0000 (%0.00)
Previous Close: 111.21
Day Low₺107
Day High₺109.88
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

COP: ConocoPhillips Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 115.0089
CLOSE 115.1373

Low

LOW 93.13

High

HIGH 135.87
DATEOPENHIGHLOWCLOSE
01/02/202693.6196.9493.1396.7
01/05/2026101.2102.9897.1199.2
01/06/2026100.2100.3196.9897.04
01/07/202697.1997.2493.9193.94
01/08/202694.499.8694.3398.72
01/09/202699.14100.397.2897.51
01/12/202698.6198.7394.6895.5
01/13/20269797.7595.996.46
01/14/202696.6101.9296.6100.34
01/15/202698.99100.5298.1698.93
01/16/202697.598.9597.1398.19
01/20/202697.698.6794.9895.52
01/21/202697.0497.9296.3897.15
01/22/202697.0197.0195.9796.85
01/23/202698.3899.4197.6998.35
01/26/202699.5599.6997.7798.45
01/27/202698.7599.9398.2999.87
01/28/2026100.43101.5299.84101.39
01/29/2026104.3105.72102.69102.8
01/30/2026102.31104.27101.73104.23
02/02/2026101.51103.06100.5101.79
02/03/2026102.42105.23101.75104.91
02/04/2026105.47108.34105.46107.59
02/05/2026106.95108.44103.15104.98
02/06/2026105.25108.13105.12107.62
02/09/2026107.6108.89107.06108.7
02/10/2026108.55108.68107.11107.5
02/11/2026108.5111.44108.43111.21
02/12/2026111.21111.98108.7110.83
02/13/2026110.39112.07110.39111.43
02/17/2026111.66112.97107.88108.78
02/18/2026109.92110.81108.84110.52
02/19/2026112113.8111.07111.59
02/20/2026111.22111.44109.58110.53
02/23/2026110.7111.91109.68109.88
02/24/2026110.24110.9108.4110.59
02/25/2026110.99111.53108.66110.01
02/26/2026109.17111.69108.11110.7
02/27/2026112.4113.79111.06113.46
03/02/2026119.28119.3115.72118.24
03/03/2026120.85122.5117.3118.52
03/04/2026116.39117.44114.43115.65
03/05/2026117118.52115.83116.82
03/06/2026118.77119.48116.6117.07
03/09/2026117.54118.77116.2117.03
03/10/2026116.12116.54112.93114.15
03/11/2026114.65117.16114117.03
03/12/2026118120.99117.66120.3
03/13/2026119.68122.26119.24121.89
03/16/2026121.19122.38120.4121.32
03/17/2026121.95123.96121.21122.87
03/18/2026123.8124.87123.11123.65
03/19/2026124.71126.35123.97126.02
03/20/2026126.3128.13126.11126.92
03/23/2026123.63128.36122.95127.19
03/24/2026127.53131127.44129.35
03/25/2026128129.68127.81128.93
03/26/2026129.64133.55129.64133.25
03/27/2026133.08134.87132.33133.8
03/30/2026135.15135.87131.91132.89
03/31/2026132.76135.2128.35132
04/01/2026128.15129.93126.44128.38
04/02/2026131.3134.41129.11130.52
04/06/2026130.5131.73129.35131.64
04/07/2026132133.69131.15131.77
04/08/2026122.16125.89120.7125.22
04/09/2026126.29127.91123.28123.47
04/10/2026123.3124.05121.32122.55
04/13/2026124.96125.33122.38123.62
04/14/2026121.64122.28117.95118.79
04/15/2026118.17120.36117.35118.92
04/16/2026119.51122.44119.37121.57
04/17/2026116.33116.5112.21116.04
04/20/2026116.84118.22116.07116.45
04/21/2026117.04120.62116.72120.26
04/22/2026121.44123.23120.91122.6
04/23/2026123.39125.58123.38124.37
04/24/2026123.47124.14120.49121.76
04/27/2026122.21123.65120.22121.68
04/28/2026124.17124.56122.46124.32
04/29/2026126128.28125.08128.25
04/30/2026124.54128.1123.77125.78
05/01/2026125125.76122.47123.19
05/04/2026124.01125.27121.7124.91
05/05/2026124.07124.75123.02123.32
05/06/2026117.96120117.42118.9
05/07/2026116.13116.24114.05114.88
05/08/2026114.64115.49113.62113.87
05/11/2026114.43115.97113.8115.55
05/12/2026116.67118.25115.68117.87
05/13/2026117.65118.01115.69117.4
05/14/2026117.13119.52117.01118.97
05/15/2026120.78122.48120.49122.41
05/18/2026122125.15120.39124.54
05/19/2026125.86126124.12125.11
05/20/2026124.27126121.77122.36
05/21/2026124.01124.41119.8120.55
05/22/2026120.05121.59119.6120.46
05/26/2026118.75119.89116.18116.57
05/27/2026115.21116.45114.24115.13
05/28/2026115.83116.89114.45114.99
05/29/2026114.12114.55112.64113.98
06/01/2026115.7117.6115.32115.58
06/02/2026115.48117.45115.37116.87
06/03/2026117.59119.55116.91119.05
06/04/2026117.98119.58117.6119.23
06/05/2026119.5119.77116.99117.14
06/08/2026117.97120.02117.97118.89
06/09/2026118118.12114.86116.79
06/10/2026118121.39117.64119.92
06/11/2026120.98121.52115.32115.36
06/12/2026114.25118.51113.8116.98
06/15/2026111.13113.63110.73112.26
06/16/2026109.85111.36109.48111.34
06/17/2026110.83111.89109.96111.21
06/18/2026109.81109.88106.99107.74