About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

ConocoPhillips (NY:COP)

134.08 +0.83 (+0.62%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 27, 2026 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 (%)
Mar 26, 2026 129.63 133.55 129.63 133.25 8,165,483 +4.32(+3.35%)
Mar 25, 2026 128.00 129.68 127.81 128.93 7,494,895 -0.42(-0.32%)
Mar 24, 2026 127.53 131.00 127.44 129.35 10,436,922 +2.16(+1.70%)
Mar 23, 2026 123.63 128.36 122.95 127.19 10,583,730 +0.27(+0.21%)
Mar 20, 2026 126.30 128.13 126.11 126.92 32,172,576 +0.90(+0.71%)
Mar 19, 2026 124.71 126.35 123.97 126.02 11,202,635 +2.37(+1.92%)
Mar 18, 2026 123.80 124.87 123.11 123.65 10,272,005 +0.78(+0.63%)
Mar 17, 2026 121.95 123.96 121.21 122.87 7,952,842 +1.55(+1.28%)
Mar 16, 2026 121.19 122.38 120.40 121.32 7,556,062 -0.57(-0.47%)
Mar 13, 2026 119.68 122.26 119.24 121.89 10,884,491 +1.63(+1.36%)
Mar 12, 2026 118.00 120.99 117.66 120.26 12,764,813 +3.23(+2.76%)
Mar 11, 2026 114.65 117.16 114.00 117.03 9,526,556 +2.88(+2.52%)
Mar 10, 2026 116.12 116.54 112.93 114.15 13,914,568 -2.88(-2.46%)
Mar 09, 2026 117.54 118.77 116.20 117.03 13,691,712 -0.04(-0.03%)
Mar 06, 2026 118.77 119.48 116.60 117.07 11,554,619 +0.25(+0.21%)
Mar 05, 2026 117.00 118.52 115.83 116.82 9,879,503 +1.17(+1.01%)
Mar 04, 2026 116.39 117.44 114.43 115.65 10,160,733 -2.87(-2.42%)
Mar 03, 2026 120.85 122.50 117.30 118.52 18,260,988 +0.28(+0.24%)
Mar 02, 2026 119.28 119.30 115.72 118.24 19,661,528 +4.78(+4.21%)
Feb 27, 2026 112.40 113.79 111.06 113.46 9,131,591 +2.76(+2.49%)
Feb 26, 2026 109.17 111.69 108.11 110.70 7,204,882 +0.69(+0.63%)
Feb 25, 2026 110.99 111.53 108.66 110.01 6,971,059 -0.58(-0.52%)
Feb 24, 2026 110.24 110.90 108.40 110.59 5,151,340 +0.71(+0.65%)
Feb 23, 2026 110.70 111.91 109.68 109.88 4,874,635 -0.65(-0.59%)
Feb 20, 2026 111.22 111.44 109.58 110.53 6,823,009 -1.06(-0.95%)
Feb 19, 2026 112.00 113.80 111.07 111.59 8,850,928 +1.07(+0.97%)
Feb 18, 2026 109.92 110.81 108.84 110.52 9,455,559 +2.58(+2.39%)
Feb 17, 2026 110.80 112.10 107.04 107.94 7,678,205 -2.63(-2.38%)
Feb 13, 2026 109.54 111.20 109.54 110.57 6,889,647 +0.60(+0.54%)
Feb 12, 2026 110.35 111.11 107.86 109.97 12,609,498 -0.38(-0.34%)
Feb 11, 2026 107.66 110.57 107.59 110.35 9,051,992 +3.68(+3.45%)
Feb 10, 2026 107.71 107.84 106.28 106.67 5,318,852 -1.19(-1.10%)
Feb 09, 2026 106.77 108.05 106.23 107.86 6,384,749 +1.07(+1.00%)
Feb 06, 2026 104.44 107.30 104.31 106.79 6,808,702 +2.62(+2.52%)
Feb 05, 2026 106.12 107.60 102.35 104.17 10,519,745 -2.59(-2.43%)
Feb 04, 2026 104.66 107.50 104.65 106.76 10,446,334 +2.66(+2.55%)
Feb 03, 2026 101.63 104.42 100.96 104.10 9,418,200 +3.10(+3.07%)
Feb 02, 2026 100.73 102.26 99.72 101.00 7,573,813 -2.42(-2.34%)
Jan 30, 2026 101.52 103.47 100.94 103.42 9,240,369 +1.42(+1.39%)
Jan 29, 2026 103.50 104.90 101.90 102.01 14,577,718 +1.40(+1.39%)
Jan 28, 2026 99.65 100.74 99.07 100.61 6,882,254 +1.51(+1.52%)
Jan 27, 2026 97.99 99.16 97.53 99.10 7,333,111 +1.41(+1.44%)
Jan 26, 2026 98.78 98.92 97.02 97.69 7,334,164 +0.10(+0.10%)
Jan 23, 2026 97.62 98.64 96.94 97.59 7,028,514 +1.46(+1.52%)
Jan 22, 2026 96.26 96.26 95.23 96.13 7,829,570 -0.27(-0.28%)
Jan 21, 2026 96.29 97.16 95.64 96.40 10,681,031 +1.62(+1.71%)
Jan 20, 2026 96.85 97.91 94.24 94.78 10,882,224 -2.65(-2.72%)
Jan 16, 2026 96.75 98.19 96.38 97.43 9,008,838 -0.73(-0.75%)
Jan 15, 2026 98.23 99.74 97.40 98.17 7,518,125 -1.40(-1.41%)
Jan 14, 2026 95.85 101.13 95.85 99.57 13,661,832 +3.85(+4.02%)
Jan 13, 2026 96.25 97.00 95.16 95.72 7,927,630 +0.95(+1.01%)
Jan 12, 2026 97.85 97.97 93.95 94.76 10,310,646 -1.99(-2.06%)
Jan 09, 2026 98.37 99.53 96.53 96.76 9,017,163 -1.20(-1.23%)
Jan 08, 2026 93.67 99.09 93.60 97.96 9,674,991 +4.74(+5.09%)
Jan 07, 2026 96.44 96.49 93.18 93.21 8,048,722 -3.15(-3.26%)
Jan 06, 2026 99.43 99.54 96.23 96.36 9,092,558 -2.07(-2.11%)
Jan 05, 2026 100.42 102.19 96.36 98.43 16,021,271 +2.48(+2.59%)
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.