Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
ConocoPhillips (COP)
COP
ConocoPhillips (COP)
129.8400 $
+0.4900 (%+0.38)
Overview
Technicals
Financial Statements
Comments
Archive

COP: ConocoPhillips Historical Data

Historical price data, yearly archive and performance analysis for ConocoPhillips.

Historical Chart

Loading chart...

Average

OPEN 93.618
CLOSE 93.6044

Low

LOW 79.88

High

HIGH 106.2
DATE OPEN HIGH LOW CLOSE
01/02/2025 100 101.28 99.52 100.08
01/03/2025 100.62 101.4 100.29 101.09
01/06/2025 101.55 102.15 99.64 99.99
01/07/2025 100.5 102.49 99.91 101.67
01/08/2025 101 102.45 100.75 101.62
01/10/2025 103.5 104.44 101.19 101.92
01/13/2025 102.02 105.1 102.02 104.23
01/14/2025 103.38 104.95 103.15 104.88
01/15/2025 105.02 105.87 104.44 105.48
01/16/2025 105.19 106.17 105.09 105.61
01/17/2025 105.8 106.15 105.17 105.85
01/21/2025 105 105.73 104.04 104.28
01/22/2025 104.28 104.99 102.92 103.06
01/23/2025 104.11 105.48 103.63 103.99
01/24/2025 104.51 104.75 101.73 101.83
01/27/2025 102.46 103.71 101.4 102.71
01/28/2025 102.89 103.33 100.74 101.38
01/29/2025 101.15 101.9 100.35 101.56
01/30/2025 102 102.27 100.94 101.46
01/31/2025 101.33 101.34 98.56 98.83
02/03/2025 98.75 98.94 97.04 98.48
02/04/2025 97.7 100.8 97.53 100.58
02/05/2025 100.53 100.88 99.4 100.21
02/06/2025 98.89 101.1 98.6 99.94
02/07/2025 100.06 100.45 98.27 98.36
02/10/2025 99.61 99.61 97.82 99.48
02/11/2025 99.53 102.61 99.2 101.71
02/12/2025 101 101.71 98.33 98.4
02/13/2025 97.82 98.01 96.41 96.9
02/14/2025 96.91 98.46 96.24 96.26
02/18/2025 96.24 97.63 95.29 97.45
02/19/2025 98.35 100.29 98.16 99.57
02/20/2025 99.75 102.09 99.2 102
02/21/2025 101.05 101.57 97.79 97.94
02/24/2025 98.06 99.35 97.89 98.82
02/25/2025 99.28 99.76 96.88 97.08
02/26/2025 97.3 97.4 95.23 96.13
02/27/2025 97.2 98.99 96.31 97.37
02/28/2025 97.13 99.19 96.09 99.15
03/03/2025 99.75 99.76 91.56 92.63
03/04/2025 91.06 92.11 88.47 90.64
03/05/2025 88.83 89.4 86.81 88.88
03/06/2025 88.8 89.64 87.92 88.6
03/07/2025 89.39 91.07 89.39 90.63
03/10/2025 91.45 94.03 90.65 92.9
03/11/2025 92.9 96.14 92.9 95.41
03/12/2025 95.18 97.79 95.01 97.75
03/13/2025 97 99.37 96.14 96.19
03/14/2025 96.94 99.64 96.22 98.95
03/17/2025 99.25 100.52 99.02 99.36
03/18/2025 100.46 100.93 98.73 100.53
03/19/2025 100.5 102.66 100.27 101.33
03/20/2025 101.15 102.63 100.84 102.31
03/21/2025 102.41 102.96 101.34 101.92
03/24/2025 102.03 102.93 101.57 102.19
03/25/2025 102.58 103.35 101.42 102.55
03/26/2025 103.65 104.87 102.61 103.2
03/27/2025 102.9 103.84 102.23 102.82
03/28/2025 102.44 103.26 101.61 102.37
03/31/2025 102.22 105.46 102.01 105.02
04/01/2025 104.91 105.71 104.02 105.39
04/02/2025 104.4 106.2 104.24 106.1
04/03/2025 100.33 101.44 95.12 95.25
04/04/2025 92.1 92.65 85.55 86.29
04/07/2025 84.01 89.42 81.72 85.67
04/08/2025 87.15 88.28 81.27 82.66
04/09/2025 81.11 92.47 79.88 91.51
04/10/2025 88.5 88.65 80.8 83.29
04/11/2025 83.3 86.98 82.46 86.39
04/14/2025 88.6 88.62 85.59 86.45
04/15/2025 86.6 87.71 85.47 85.72
04/16/2025 86.38 88.36 86.01 86.36
04/17/2025 87.81 90.48 87.69 88.98
04/21/2025 87.26 87.86 86.33 87.55
04/22/2025 88.89 90.47 87.82 89.76
04/23/2025 90.78 91.67 89.08 89.93
04/24/2025 90.75 92.21 90.14 91.8
04/25/2025 90.65 92.01 90.61 91.72
04/28/2025 91.62 93.34 91.62 92.93
04/29/2025 91 92.61 90.39 91.88
04/30/2025 90.73 90.75 88.07 89.12
05/01/2025 88.43 91.38 88.25 90.65
05/02/2025 91.76 92.44 89.7 91.41
05/05/2025 89.81 89.81 87.55 87.61
05/06/2025 88.52 89.57 87.58 87.63
05/07/2025 88.2 88.32 86.88 87.71
05/08/2025 89.36 92.26 88.69 88.82
05/09/2025 90.89 91.07 88.3 88.59
05/12/2025 93.39 94.22 92.09 92.27
05/13/2025 92.73 95.08 92.29 94.17
05/14/2025 93.01 93.82 92.37 92.57
05/15/2025 90.91 93.08 90.73 92.96
05/16/2025 93.57 93.62 91.51 92.43
05/19/2025 91.75 91.9 90 90.41
05/20/2025 90.16 90.43 89.22 89.69
05/21/2025 89.56 89.56 87.04 87.15
05/22/2025 86.38 86.57 84.86 86.13
05/23/2025 85.04 85.72 84.77 85.19
05/27/2025 85.65 85.79 84.56 85.55
05/28/2025 86.52 86.61 84.28 84.58
05/29/2025 84.8 85.61 84.34 85.6
05/30/2025 84.95 86.05 84.54 85.35
06/02/2025 87.05 87.56 85.86 86.72
06/03/2025 86.66 88.6 85.38 87.91
06/04/2025 87.95 88.87 85.8 85.95
06/05/2025 86.84 86.84 85.23 85.35
06/06/2025 86.75 87.79 86.73 87.22
06/09/2025 87.8 88.81 87.02 88.04
06/10/2025 89.33 91.69 89.08 91.18
06/11/2025 91.82 93.82 91.14 93.35
06/12/2025 92.7 94.76 92.13 94.69
06/13/2025 96.53 98.25 95.46 96.96
06/16/2025 96.12 96.92 94.01 95
06/17/2025 95.93 96.75 94.83 95.5
06/18/2025 95.52 96.15 93.31 93.8
06/20/2025 94.35 95.18 93.69 94.69
06/23/2025 96.25 96.31 91.15 91.71
06/24/2025 90.24 91.65 89.04 89.39
06/25/2025 89.31 90.02 88.8 89
06/26/2025 89.28 90.91 89.21 90.89
06/27/2025 90.9 90.95 89.8 90.17
06/30/2025 89.51 90.19 89.1 89.74
07/01/2025 89.86 92.33 89.2 91.99
07/02/2025 93.12 94.48 91.91 94.44
07/03/2025 93.95 94.77 93.55 93.68
07/07/2025 93.35 93.72 91.24 92.55
07/08/2025 92.55 96.92 92.52 95.79
07/09/2025 95.22 95.79 94.4 94.53
07/10/2025 94.1 95.54 93.2 95.37
07/11/2025 94.7 96.19 94.66 95.61
07/14/2025 94.96 95.66 93.81 94.17
07/15/2025 94.27 94.56 92.47 92.55
07/16/2025 92.41 93 91.1 91.51
07/17/2025 91.1 92.97 90.77 92.81
07/18/2025 93.37 93.75 90.92 91.64
07/21/2025 91.74 92.15 90.9 91
07/22/2025 91.25 93.3 91.15 92.98
07/23/2025 93.54 95.28 93.15 95.04
07/24/2025 94.4 95.79 94.3 95.62
07/25/2025 95.7 96.01 94.74 94.95
07/28/2025 95.69 97.32 95.69 97.02
07/29/2025 97.31 98.07 96.65 97.99
07/30/2025 97.39 97.45 95.87 96.67
07/31/2025 95.26 96.95 95.1 95.34
08/01/2025 94.94 95.49 92.38 92.76
08/04/2025 92.25 93.87 92.1 92.85
08/05/2025 93.15 93.51 91.96 93.2
08/06/2025 94.59 95.7 92.58 93.11
08/07/2025 92.04 95.14 91.18 92.6
08/08/2025 93.56 94.93 91.7 93.91
08/11/2025 94.61 95.5 92.87 93.53
08/12/2025 94.39 96.78 93.53 94.59
08/13/2025 94.4 95.88 94.26 95.88
08/14/2025 95.6 95.78 94.29 95.65
08/15/2025 95.45 96.43 94.73 95.33
08/18/2025 94.46 94.6 93.34 94
08/19/2025 93.54 94.56 93.19 93.76
08/20/2025 94 95.2 93.95 94.89
08/21/2025 94.76 95.37 93.81 94.78
08/22/2025 95.23 97.4 95.18 96.78
08/25/2025 96.79 98.22 96.2 98.18
08/26/2025 97.59 98 96.38 97.05
08/27/2025 97.1 98.63 96.77 97.9
08/28/2025 98.07 98.66 96.83 98.45
08/29/2025 98.29 99.32 98.06 98.97
09/02/2025 99.1 99.65 97.79 98.99
09/03/2025 97.63 98.28 94.34 94.65
09/04/2025 94.55 96.17 93.98 95.77
09/05/2025 94.13 94.87 92.13 92.95
09/08/2025 93.03 93.23 90.51 91.4
09/09/2025 92.31 93.66 91.45 91.86
09/10/2025 91.86 94.33 91.69 94.32
09/11/2025 92.83 94.16 92.68 94.13
09/12/2025 94.76 95.07 92.42 92.43
09/15/2025 92.7 93.05 91.69 92.33
09/16/2025 93.08 95.1 92.65 94.54
09/17/2025 94.02 95.2 93.14 93.82
09/18/2025 93.6 94.4 92.91 93.48
09/19/2025 93.79 93.83 91.37 91.92
09/22/2025 91.5 92.83 91.08 92.01
09/23/2025 92.6 95.53 92.6 93.47
09/24/2025 94.49 96.65 94 95.63
09/25/2025 95.2 97.07 95.2 96.81
09/26/2025 97.06 99.65 96.86 98.48
09/29/2025 97.2 97.39 94.66 95.85
09/30/2025 94.61 95.07 93.55 94.59
10/01/2025 94.27 95.94 93.83 95.46
10/02/2025 95 96.14 93.13 93.38
10/03/2025 93.66 94.71 93.48 94.16
10/06/2025 94.78 95.42 94.34 94.91
10/07/2025 94.45 95.28 92.63 95.23
10/08/2025 95.19 95.21 93.29 93.75
10/09/2025 94.31 95.02 91.82 91.95
10/10/2025 90.92 91 87.64 87.64
10/13/2025 88.36 88.98 87.58 88.78
10/14/2025 86.9 88.89 86.75 88.17
10/15/2025 88.93 88.99 86.59 87.74
10/16/2025 87.62 88.43 85.6 86.91
10/17/2025 86.93 87.49 86.13 86.48
10/20/2025 86.7 87.25 86.2 87.06
10/21/2025 87.25 87.68 86.24 86.41
10/22/2025 87.27 87.76 86.52 87.41
10/23/2025 89.71 90.99 89.15 90.08
10/24/2025 90.49 90.6 87.93 88.03
10/27/2025 88.7 89.39 88.31 88.69
10/28/2025 88.3 88.36 86.69 86.79
10/29/2025 86.85 88.41 86.74 88.08
10/30/2025 87.93 89.25 87.29 88.14
10/31/2025 87.91 89.61 87.53 88.86
11/03/2025 88.7 88.83 87.39 88.57
11/04/2025 87.37 88.07 87.01 87.91
11/05/2025 87.61 88.71 87.56 87.7
11/06/2025 87 88.36 85.57 85.66
11/07/2025 86.1 87.38 85.59 86.83
11/10/2025 87.33 88.55 86.4 88.23
11/11/2025 89.12 91.39 88.8 90.69
11/12/2025 89.33 90.26 88.94 89.07
11/13/2025 89.54 90.66 88.64 89.42
11/14/2025 90.24 91.82 88.67 91.37
11/17/2025 90.53 90.72 88.1 88.72
11/18/2025 88.4 90.35 88.1 89.68
11/19/2025 88 88.5 87.04 87.98
11/20/2025 88.49 90.59 87.44 87.47
11/21/2025 87.4 88.49 86.54 87.37
11/24/2025 87.1 88.13 86.32 87.56
11/25/2025 86.66 86.98 85.7 86.62
11/26/2025 86.45 87.64 86.4 87.09
11/28/2025 87.09 89.39 86.88 88.69
12/01/2025 89.13 91.18 88.78 90.26
12/02/2025 90.08 90.4 88.58 89.29
12/03/2025 90.02 91.84 89.97 91.81
12/04/2025 91.64 93.2 91.64 93.12
12/05/2025 92.27 95.07 92.08 93.69
12/08/2025 92.53 94.24 92.26 92.88
12/09/2025 92.63 93.63 92.18 93.43
12/10/2025 93.73 97.41 93.56 96.8
12/11/2025 96.16 97.71 95.91 96.71
12/12/2025 97.44 97.66 95.24 95.54
12/15/2025 95.54 95.6 93.31 94.36
12/16/2025 93.33 93.41 90.76 90.77
12/17/2025 91.93 95.12 91.81 94.96
12/18/2025 94.25 94.49 92.16 92.23
12/19/2025 92.45 93.4 91.6 91.94
12/22/2025 93.11 94.53 92.57 93.31
12/23/2025 93.35 93.78 92.44 92.73
12/24/2025 92.75 93.16 91.69 91.8
12/26/2025 91.91 92.48 90.75 91.54
12/29/2025 92 92.73 91.7 92.63
12/30/2025 93.35 94.31 93.11 94.1
12/31/2025 94.45 94.59 93.42 93.61