• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    ConocoPhillips (NY:COP)

    88.86 +0.72 (+0.82%)
    Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 31, 2025 87.91 89.61 87.53 88.86 5,635,774 +0.72(+0.82%)
    Oct 30, 2025 87.93 89.25 87.29 88.14 6,113,771 +0.06(+0.07%)
    Oct 29, 2025 86.85 88.41 86.74 88.08 5,475,988 +1.29(+1.49%)
    Oct 28, 2025 88.30 88.36 86.69 86.79 5,234,363 -1.90(-2.14%)
    Oct 27, 2025 88.70 89.39 88.31 88.69 5,715,303 +0.66(+0.75%)
    Oct 24, 2025 90.49 90.60 87.93 88.03 7,886,611 -2.05(-2.28%)
    Oct 23, 2025 89.71 90.99 89.15 90.08 7,865,712 +2.67(+3.05%)
    Oct 22, 2025 87.27 87.76 86.52 87.41 8,305,455 +1.00(+1.16%)
    Oct 21, 2025 87.25 87.68 86.24 86.41 5,895,258 -0.65(-0.75%)
    Oct 20, 2025 86.70 87.25 86.20 87.06 4,636,159 +0.58(+0.67%)
    Oct 17, 2025 86.93 87.49 86.13 86.48 5,775,036 -0.43(-0.49%)
    Oct 16, 2025 87.62 88.43 85.60 86.91 7,816,172 -0.83(-0.95%)
    Oct 15, 2025 88.93 88.99 86.59 87.74 6,035,977 -0.43(-0.49%)
    Oct 14, 2025 86.90 88.89 86.75 88.17 6,004,118 -0.61(-0.69%)
    Oct 13, 2025 88.36 88.98 87.58 88.78 5,886,907 +1.14(+1.30%)
    Oct 10, 2025 90.92 91.00 87.64 87.64 7,892,372 -4.31(-4.69%)
    Oct 09, 2025 94.31 95.02 91.82 91.95 6,939,863 -1.80(-1.92%)
    Oct 08, 2025 95.19 95.21 93.29 93.75 5,289,719 -1.48(-1.55%)
    Oct 07, 2025 94.45 95.28 92.63 95.23 4,071,938 +0.32(+0.34%)
    Oct 06, 2025 94.78 95.42 94.34 94.91 3,454,255 +0.75(+0.80%)
    Oct 03, 2025 93.66 94.71 93.48 94.16 4,321,563 +0.78(+0.84%)
    Oct 02, 2025 95.00 96.14 93.12 93.38 5,428,558 -2.08(-2.18%)
    Oct 01, 2025 94.27 95.94 93.83 95.46 4,794,109 +0.87(+0.92%)
    Sep 30, 2025 94.61 95.07 93.55 94.59 7,318,311 -1.26(-1.31%)
    Sep 29, 2025 97.20 97.39 94.66 95.85 8,700,482 -2.63(-2.67%)
    Sep 26, 2025 97.06 99.65 96.86 98.48 6,827,768 +1.67(+1.73%)
    Sep 25, 2025 95.20 97.07 95.20 96.81 8,076,131 +1.18(+1.23%)
    Sep 24, 2025 94.49 96.64 94.00 95.63 7,935,758 +2.16(+2.31%)
    Sep 23, 2025 92.60 95.53 92.60 93.47 8,241,796 +1.46(+1.59%)
    Sep 22, 2025 91.50 92.83 91.08 92.01 5,798,908 +0.09(+0.10%)
    Sep 19, 2025 93.79 93.83 91.36 91.92 15,284,135 -1.56(-1.67%)
    Sep 18, 2025 93.60 94.40 92.91 93.48 4,414,647 -0.34(-0.36%)
    Sep 17, 2025 94.02 95.20 93.14 93.82 7,072,940 -0.72(-0.76%)
    Sep 16, 2025 93.08 95.10 92.65 94.54 7,860,480 +2.21(+2.39%)
    Sep 15, 2025 92.70 93.05 91.69 92.33 4,932,195 -0.10(-0.11%)
    Sep 12, 2025 94.76 95.07 92.42 92.43 5,170,411 -1.70(-1.81%)
    Sep 11, 2025 92.83 94.16 92.68 94.13 4,721,127 -0.19(-0.20%)
    Sep 10, 2025 91.86 94.33 91.69 94.32 4,352,405 +2.46(+2.68%)
    Sep 09, 2025 92.31 93.66 91.45 91.86 5,838,470 +0.46(+0.50%)
    Sep 08, 2025 93.03 93.23 90.51 91.40 9,751,518 -1.55(-1.67%)
    Sep 05, 2025 94.13 94.86 92.13 92.95 8,510,346 -2.82(-2.94%)
    Sep 04, 2025 94.55 96.17 93.98 95.77 5,612,125 +1.12(+1.18%)
    Sep 03, 2025 97.63 98.28 94.33 94.65 9,791,868 -4.34(-4.38%)
    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 Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.