COP: ConocoPhillips Historical Data

2025 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

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

Menu

Create your free account now!

COP: ConocoPhillips Historical Data

2025 Historical Chart

Average

Low

High