Dark

COP
ConocoPhillips
stock NYSE

At Close

Feb 24, 2026 3:59:53 PM EST

110.61USD+0.669%(+0.73)5,022,039

103.96Bid 116.25Ask 12.29Spread

Pre-market

Feb 24, 2026 9:26:30 AM EST

110.68USD+0.728%(+0.80)3,653

After-hours

Feb 24, 2026 4:05:30 PM EST

110.47USD-0.131%(-0.14)104,240

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-24	110.1700	110.8900	108.5400	110.6100	+0.664%	5,022,039	0.000%
2026-02-23	110.7000	111.9100	109.6800	109.8800	-0.588%	4,874,730	+0.664%
2026-02-20	111.2200	111.4400	109.5800	110.5300	-0.950%	6,822,988	+0.072%
2026-02-19	112.0000	113.8000	111.0700	111.5900	+0.968%	8,851,732	-0.878%
2026-02-18	109.9200	110.8100	108.8400	110.5200	+1.600%	9,456,226	+0.081%
2026-02-17	111.6600	112.9700	107.8750	108.7800	-2.378%	7,619,306	+1.682%
2026-02-13	110.3900	112.0700	110.3900	111.4300	+0.541%	6,835,773	-0.736%
2026-02-12	111.2100	111.9800	108.7000	110.8300	-0.342%	12,517,650	-0.199%
2026-02-11	108.5000	111.4350	108.4300	111.2100	+3.451%	8,984,184	-0.540%
2026-02-10	108.5500	108.6800	107.1100	107.5000	-1.104%	5,278,142	+2.893%
2026-02-09	107.6000	108.8900	107.0600	108.7000	+1.004%	6,337,510	+1.757%
2026-02-06	105.2500	108.1300	105.1200	107.6200	+2.515%	6,756,015	+2.778%
2026-02-05	106.9500	108.4350	103.1500	104.9800	-2.426%	10,441,003	+5.363%
2026-02-04	105.4700	108.3400	105.4600	107.5900	+2.555%	10,366,430	+2.807%
2026-02-03	102.4200	105.2300	101.7500	104.9100	+3.065%	9,346,176	+5.433%
2026-02-02	101.5100	103.0600	100.5000	101.7900	-2.341%	7,515,818	+8.665%
2026-01-30	102.3100	104.2700	101.7250	104.2300	+1.391%	9,168,819	+6.121%
2026-01-29	104.3000	105.7200	102.6900	102.8000	+1.391%	14,465,631	+7.597%
2026-01-28	100.4300	101.5200	99.8400	101.3900	+1.522%	6,834,940	+9.094%
2026-01-27	98.7500	99.9300	98.2900	99.8700	+1.442%	7,276,870	+10.754%
2026-01-26	99.5500	99.6924	97.7700	98.4500	+0.102%	7,266,573	+12.351%
2026-01-23	98.3800	99.4100	97.6900	98.3500	+1.517%	6,974,235	+12.466%
2026-01-22	97.0100	97.0100	95.9700	96.8800	-0.278%	7,770,933	+14.172%
2026-01-21	97.0400	97.9200	96.3800	97.1500	+1.706%	10,598,543	+13.855%
2026-01-20	97.6000	98.6700	94.9750	95.5200	-2.719%	10,799,052	+15.798%
2026-01-16	97.5000	98.9500	97.1255	98.1900	-0.748%	8,939,234	+12.649%
2026-01-15	98.9900	100.5200	98.1600	98.9300	-1.405%	7,461,305	+11.806%
2026-01-14	96.6000	101.9150	96.6000	100.3400	+4.022%	13,563,630	+10.235%
2026-01-13	97.0000	97.7500	95.9000	96.4600	+1.005%	7,864,442	+14.669%
2026-01-12	98.6100	98.7300	94.6800	95.5000	-2.061%	10,232,452	+15.822%
2026-01-09	99.1400	100.3000	97.2800	97.5100	-1.226%	8,791,722	+13.435%
2026-01-08	94.4000	99.8600	94.3300	98.7200	+5.088%	9,605,191	+12.044%
2026-01-07	97.1900	97.2400	93.9100	93.9400	-3.264%	7,988,289	+17.745%
2026-01-06	100.2000	100.3100	96.9800	97.1100	-2.107%	9,026,847	+13.902%
2026-01-05	101.2000	102.9800	97.1100	99.2000	+2.585%	15,909,721	+11.502%
2026-01-02	93.6100	96.9400	93.1300	96.7000	+3.301%	7,005,131	+14.385%
2025-12-31	94.4500	94.5880	93.4200	93.6100	-0.521%	3,551,818	+18.160%
2025-12-30	93.3500	94.3100	93.1100	94.1000	+1.587%	4,553,635	+17.545%
2025-12-29	92.0000	92.7290	91.7000	92.6300	+1.191%	5,256,398	+19.411%
2025-12-26	91.9100	92.4800	90.7500	91.5400	-0.283%	4,575,615	+20.832%
2025-12-24	92.7500	93.1600	91.6900	91.8000	-1.003%	3,079,183	+20.490%
2025-12-23	93.3500	93.7799	92.4400	92.7300	-0.622%	5,671,029	+19.282%
2025-12-22	93.1100	94.5300	92.5700	93.3100	+1.490%	4,850,700	+18.540%
2025-12-19	92.4500	93.4000	91.6000	91.9400	-0.314%	14,612,770	+20.307%
2025-12-18	94.2500	94.4900	92.1600	92.2300	-2.875%	7,336,901	+19.928%
2025-12-17	91.9300	95.1191	91.8050	94.9600	+4.616%	9,661,331	+16.481%
2025-12-16	93.3300	93.4100	90.7600	90.7700	-3.805%	9,060,380	+21.857%
2025-12-15	95.5400	95.6000	93.3100	94.3600	-1.235%	8,942,104	+17.221%
2025-12-12	97.4400	97.6600	95.2400	95.5400	-1.210%	5,731,331	+15.773%
2025-12-11	96.1550	97.7100	95.9100	96.7100	-0.093%	8,208,327	+14.373%
2025-12-10	93.7300	97.4100	93.5600	96.8000	+3.607%	10,640,134	+14.267%
2025-12-09	92.6300	93.6275	92.1800	93.4300	+0.592%	6,177,238	+18.388%
2025-12-08	92.5300	94.2400	92.2600	92.8800	-0.865%	7,975,008	+19.089%
2025-12-05	92.2700	95.0700	92.0817	93.6900	+0.612%	9,873,734	+18.060%
2025-12-04	91.6350	93.2000	91.6350	93.1200	+1.427%	7,312,422	+18.782%
2025-12-03	90.0200	91.8400	89.9650	91.8100	+2.822%	5,647,601	+20.477%
2025-12-02	90.0800	90.3950	88.5800	89.2900	-1.075%	5,135,408	+23.877%
2025-12-01	89.1300	91.1750	88.7800	90.2600	+1.770%	8,525,595	+22.546%
2025-11-28	87.0900	89.3900	86.8800	88.6900	+1.837%	3,304,675	+24.715%
2025-11-26	86.4500	87.6390	86.4000	87.0900	+0.543%	5,066,051	+27.007%
2025-11-25	86.6600	86.9800	85.7000	86.6200	-1.074%	6,926,710	+27.696%
2025-11-24	87.1000	88.1299	86.3200	87.5600	+0.217%	7,143,896	+26.325%
2025-11-21	87.4000	88.4900	86.5400	87.3700	-0.114%	7,046,556	+26.600%
2025-11-20	88.4900	90.5900	87.4376	87.4700	-0.580%	4,911,208	+26.455%
2025-11-19	88.0000	88.5000	87.0441	87.9800	-1.896%	5,092,856	+25.722%
2025-11-18	88.4000	90.3450	88.1000	89.6800	+1.082%	6,877,012	+23.339%
2025-11-17	90.5300	90.7200	88.1000	88.7200	-2.900%	8,610,848	+24.673%
2025-11-14	90.2400	91.8200	88.6700	91.3700	+2.181%	7,628,389	+21.057%
2025-11-13	89.5400	90.6600	88.6370	89.4200	+0.393%	8,207,911	+23.697%
2025-11-12	89.3300	90.2600	88.9400	89.0700	-1.786%	6,941,510	+24.183%
2025-11-11	89.1200	91.3900	88.8000	90.6900	+2.788%	6,561,540	+21.965%
2025-11-10	87.3300	88.5450	86.4000	88.2300	+1.612%	6,071,385	+25.366%
2025-11-07	86.1000	87.3800	85.5900	86.8300	+1.366%	7,567,677	+27.387%
2025-11-06	87.0000	88.3600	85.5700	85.6600	-2.326%	13,101,817	+29.127%
2025-11-05	87.6100	88.7100	87.5600	87.7000	-0.239%	6,384,644	+26.123%
2025-11-04	87.3700	88.0700	87.0100	87.9100	-0.745%	5,740,444	+25.822%
2025-11-03	88.7000	88.8250	87.3900	88.5700	-0.326%	5,310,240	+24.884%
2025-10-31	87.9100	89.6100	87.5301	88.8600	+0.817%	5,635,803	+24.477%
2025-10-30	87.9300	89.2533	87.2900	88.1400	+0.068%	6,114,224	+25.494%
2025-10-29	86.8500	88.4100	86.7400	88.0800	+1.486%	5,476,320	+25.579%
2025-10-28	88.3000	88.3600	86.6900	86.7900	-2.142%	5,234,831	+27.446%
2025-10-27	88.7000	89.3900	88.3100	88.6900	+0.750%	5,715,952	+24.715%
2025-10-24	90.4900	90.6000	87.9300	88.0300	-2.276%	7,886,582	+25.650%
2025-10-23	89.7100	90.9900	89.1500	90.0800	+3.055%	7,866,274	+22.791%
2025-10-22	87.2700	87.7600	86.5200	87.4100	+1.157%	8,307,836	+26.542%
2025-10-21	87.2500	87.6800	86.2400	86.4100	-0.747%	5,895,521	+28.006%
2025-10-20	86.7000	87.2500	86.2000	87.0600	+0.671%	4,636,382	+27.050%
2025-10-17	86.9300	87.4885	86.1300	86.4800	-0.495%	5,775,031	+27.902%
2025-10-16	87.6200	88.4300	85.6000	86.9100	-0.946%	7,816,573	+27.270%
2025-10-15	88.9300	88.9900	86.5900	87.7400	-0.488%	6,036,125	+26.066%
2025-10-14	86.9000	88.8900	86.7540	88.1700	-0.687%	6,004,300	+25.451%
2025-10-13	88.3600	88.9800	87.5800	88.7800	+1.301%	5,887,288	+24.589%
2025-10-10	90.9200	91.0000	87.6400	87.6400	-4.687%	7,892,361	+26.209%
2025-10-09	94.3100	95.0200	91.8200	91.9500	-1.920%	6,940,005	+20.294%
2025-10-08	95.1900	95.2100	93.2900	93.7500	-1.554%	5,289,732	+17.984%
2025-10-07	94.4500	95.2750	92.6300	95.2300	+0.337%	4,072,066	+16.150%
2025-10-06	94.7800	95.4200	94.3400	94.9100	+0.797%	3,454,270	+16.542%
2025-10-03	93.6600	94.7100	93.4801	94.1600	+0.835%	4,321,560	+17.470%
2025-10-02	95.0000	96.1400	93.1250	93.3800	-2.179%	5,428,565	+18.451%
2025-10-01	94.2700	95.9400	93.8300	95.4600	+0.920%	4,794,582	+15.871%
2025-09-30	94.6100	95.0700	93.5500	94.5900	-1.315%	7,318,461	+16.936%
2025-09-29	97.2000	97.3905	94.6600	95.8500	-2.671%	8,700,508	+15.399%
2025-09-26	97.0600	99.6500	96.8600	98.4800	+1.725%	6,812,913	+12.317%
2025-09-25	95.2000	97.0700	95.2000	96.8100	+1.234%	8,076,300	+14.255%
2025-09-24	94.4900	96.6450	94.0000	95.6300	+2.311%	7,935,814	+15.665%
2025-09-23	92.6000	95.5300	92.6000	93.4700	+1.587%	8,241,930	+18.337%
2025-09-22	91.5000	92.8300	91.0800	92.0100	+0.098%	5,798,849	+20.215%
2025-09-19	93.7900	93.8250	91.3650	91.9200	-1.669%	15,284,109	+20.333%
2025-09-18	93.6000	94.4000	92.9100	93.4800	-0.362%	4,416,563	+18.325%
2025-09-17	94.0200	95.2000	93.1400	93.8200	-0.762%	7,073,063	+17.896%
2025-09-16	93.0800	95.1000	92.6500	94.5400	+2.394%	7,860,793	+16.998%
2025-09-15	92.7000	93.0500	91.6900	92.3300	-0.108%	4,932,200	+19.799%
2025-09-12	94.7600	95.0700	92.4200	92.4300	-1.806%	5,170,407	+19.669%
2025-09-11	92.8300	94.1600	92.6775	94.1300	-0.201%	4,721,131	+17.508%
2025-09-10	91.8600	94.3300	91.6900	94.3200	+2.678%	4,353,843	+17.271%
2025-09-09	92.3100	93.6600	91.4500	91.8600	+0.503%	5,838,579	+20.411%
2025-09-08	93.0300	93.2300	90.5070	91.4000	-1.668%	9,750,614	+21.018%
2025-09-05	94.1300	94.8650	92.1300	92.9500	-2.945%	8,510,324	+18.999%
2025-09-04	94.5500	96.1682	93.9800	95.7700	+1.183%	5,612,659	+15.495%
2025-09-03	97.6300	98.2800	94.3350	94.6500	-4.384%	9,793,520	+16.862%
2025-09-02	99.1000	99.6500	97.7850	98.9900	+0.020%	5,192,258	+11.739%
2025-08-29	98.2900	99.3150	98.0600	98.9700	+0.528%	4,594,400	+11.761%
2025-08-28	98.0700	98.6600	96.8300	98.4500	+0.562%	4,240,982	+12.351%
2025-08-27	97.1000	98.6300	96.7700	97.9000	+0.876%	5,759,528	+12.983%
2025-08-26	97.5900	98.0000	96.3800	97.0500	-1.151%	7,052,117	+13.972%
2025-08-25	96.7900	98.2200	96.2001	98.1800	+1.447%	6,850,791	+12.660%
2025-08-22	95.2300	97.3950	95.1800	96.7800	+2.110%	6,338,575	+14.290%
2025-08-21	94.7600	95.3691	93.8100	94.7800	-0.116%	5,342,090	+16.702%
2025-08-20	94.0000	95.1950	93.9500	94.8900	+1.205%	6,133,511	+16.567%
2025-08-19	93.5400	94.5600	93.1900	93.7600	-0.255%	5,412,150	+17.971%
2025-08-18	94.4600	94.6000	93.3400	94.0000	-1.395%	4,849,707	+17.670%
2025-08-15	95.4500	96.4299	94.7300	95.3300	-0.335%	6,564,712	+16.029%
2025-08-14	95.6000	95.7750	94.2900	95.6500	-0.240%	10,057,790	+15.640%
2025-08-13	94.4000	95.8800	94.2600	95.8800	+1.364%	7,263,344	+15.363%
2025-08-12	94.3900	96.7800	93.5300	94.5900	+1.133%	7,526,991	+16.936%
2025-08-11	94.6100	95.5000	92.8700	93.5300	-0.405%	6,491,368	+18.262%
2025-08-08	93.5600	94.9300	91.7000	93.9100	+1.415%	8,765,310	+17.783%
2025-08-07	92.0400	95.1400	91.1800	92.6000	-0.548%	10,307,297	+19.449%
2025-08-06	94.5900	95.7000	92.5750	93.1100	-0.097%	7,078,514	+18.795%
2025-08-05	93.1500	93.5129	91.9550	93.2000	+0.377%	7,716,174	+18.680%
2025-08-04	92.2500	93.8700	92.1000	92.8500	+0.097%	9,384,502	+19.128%
2025-08-01	94.9400	95.4900	92.3800	92.7600	-2.706%	6,349,218	+19.243%
2025-07-31	95.2600	96.9500	95.1000	95.3400	-1.376%	5,648,167	+16.016%
2025-07-30	97.3900	97.4500	95.8700	96.6700	-1.347%	6,607,594	+14.420%
2025-07-29	97.3100	98.0700	96.6500	97.9900	+1.000%	5,157,789	+12.879%
2025-07-28	95.6900	97.3200	95.6900	97.0200	+2.180%	4,632,430	+14.007%
2025-07-25	95.7000	96.0100	94.7350	94.9500	-0.701%	4,501,837	+16.493%
2025-07-24	94.4000	95.7900	94.3000	95.6200	+0.610%	5,048,208	+15.677%
2025-07-23	93.5400	95.2800	93.1500	95.0400	+2.216%	6,921,475	+16.383%
2025-07-22	91.2500	93.3000	91.1500	92.9800	+2.176%	5,545,502	+18.961%
2025-07-21	91.7400	92.1500	90.9000	91.0000	-0.698%	4,436,764	+21.549%
2025-07-18	93.3650	93.7499	90.9200	91.6400	-1.261%	7,968,179	+20.701%
2025-07-17	91.1000	92.9700	90.7702	92.8100	+1.421%	4,899,410	+19.179%
2025-07-16	92.4100	93.0000	91.1000	91.5100	-1.124%	3,774,052	+20.872%
2025-07-15	94.2700	94.5600	92.4700	92.5500	-1.720%	4,152,412	+19.514%
2025-07-14	94.9600	95.6600	93.8100	94.1700	-1.506%	5,504,632	+17.458%
2025-07-11	94.7000	96.1900	94.6600	95.6100	+0.252%	4,903,431	+15.689%
2025-07-10	94.1000	95.5400	93.2000	95.3700	+0.889%	4,066,491	+15.980%
2025-07-09	95.2200	95.7900	94.4000	94.5300	-1.315%	5,351,500	+17.010%
2025-07-08	92.5500	96.9200	92.5200	95.7900	+3.501%	12,934,664	+15.471%
2025-07-07	93.3500	93.7200	91.2400	92.5500	-1.206%	6,287,147	+19.514%
2025-07-03	93.9500	94.7700	93.5500	93.6800	-0.805%	4,331,450	+18.072%
2025-07-02	93.1200	94.4800	91.9100	94.4400	+2.663%	9,436,035	+17.122%
2025-07-01	89.8550	92.3300	89.2000	91.9900	+2.507%	11,895,193	+20.241%
2025-06-30	89.5100	90.1900	89.1000	89.7400	-0.477%	6,519,202	+23.256%
2025-06-27	90.8950	90.9500	89.8000	90.1700	-0.792%	7,555,727	+22.668%
2025-06-26	89.2800	90.9100	89.2100	90.8900	+2.124%	6,544,995	+21.697%
2025-06-25	89.3100	90.0200	88.8000	89.0000	-0.436%	8,380,832	+24.281%
2025-06-24	90.2400	91.6500	89.0350	89.3900	-2.530%	11,016,197	+23.739%
2025-06-23	96.2500	96.3100	91.1500	91.7100	-3.147%	9,749,666	+20.608%
2025-06-20	94.3500	95.1800	93.6900	94.6900	+0.949%	16,026,429	+16.813%
2025-06-18	95.5200	96.1475	93.3100	93.8000	-1.780%	9,115,952	+17.921%
2025-06-17	95.9250	96.7500	94.8250	95.5000	+0.526%	9,468,113	+15.822%
2025-06-16	96.1200	96.9200	94.0100	95.0000	-2.021%	10,330,383	+16.432%
2025-06-13	96.5300	98.2500	95.4600	96.9600	+2.397%	16,849,720	+14.078%
2025-06-12	92.7000	94.7600	92.1300	94.6900	+1.435%	7,862,291	+16.813%
2025-06-11	91.8200	93.8150	91.1400	93.3500	+2.380%	8,738,497	+18.490%
2025-06-10	89.3300	91.6900	89.0800	91.1800	+3.567%	9,687,643	+21.309%
2025-06-09	87.8000	88.8100	87.0201	88.0400	+0.940%	6,212,589	+25.636%
2025-06-06	86.7500	87.7900	86.7250	87.2200	+2.191%	6,042,449	+26.817%
2025-06-05	86.8400	86.8400	85.2310	85.3500	-0.698%	5,110,709	+29.596%
2025-06-04	87.9500	88.8700	85.8000	85.9500	-2.230%	7,268,039	+28.691%
2025-06-03	86.6600	88.6000	85.3800	87.9100	+1.372%	5,642,890	+25.822%
2025-06-02	87.0500	87.5600	85.8600	86.7200	+1.605%	8,634,361	+27.548%
2025-05-30	84.9500	86.0500	84.5400	85.3500	-0.292%	20,170,550	+29.596%
2025-05-29	84.8000	85.6100	84.3350	85.6000	+1.206%	7,000,457	+29.217%
2025-05-28	86.5200	86.6100	84.2800	84.5800	-1.134%	6,792,984	+30.776%
2025-05-27	85.6500	85.7867	84.5598	85.5500	+0.423%	7,227,053	+29.293%
2025-05-23	85.0400	85.7200	84.7740	85.1900	-1.091%	6,789,594	+29.839%
2025-05-22	86.3800	86.5700	84.8600	86.1300	-1.170%	6,587,207	+28.422%
2025-05-21	89.5550	89.5550	87.0400	87.1500	-2.832%	8,639,053	+26.919%
2025-05-20	90.1600	90.4300	89.2200	89.6900	-0.796%	5,313,223	+23.325%
2025-05-19	91.7500	91.9000	90.0000	90.4100	-2.185%	7,190,245	+22.343%
2025-05-16	93.5700	93.6200	91.5100	92.4300	-0.570%	6,696,225	+19.669%
2025-05-15	90.9100	93.0800	90.7300	92.9600	+0.421%	6,696,217	+18.987%
2025-05-14	93.0100	93.8200	92.3700	92.5700	-1.699%	7,605,184	+19.488%
2025-05-13	92.7300	95.0800	92.2900	94.1700	+2.059%	8,293,827	+17.458%
2025-05-12	93.3900	94.2200	92.0850	92.2700	+4.154%	8,799,567	+19.876%
2025-05-09	90.8900	91.0700	88.3000	88.5900	-0.259%	7,569,266	+24.856%
2025-05-08	89.3600	92.2600	88.6900	88.8200	+1.266%	15,884,530	+24.533%
2025-05-07	88.2000	88.3200	86.8800	87.7100	+0.091%	9,202,605	+26.109%
2025-05-06	88.5200	89.5650	87.5800	87.6300	+0.023%	8,902,397	+26.224%
2025-05-05	89.8100	89.8100	87.5500	87.6100	-4.157%	9,274,977	+26.253%
2025-05-02	91.7600	92.4400	89.7000	91.4100	+0.838%	6,895,606	+21.004%
2025-05-01	88.4300	91.3800	88.2500	90.6500	+1.717%	8,027,689	+22.019%
2025-04-30	90.7300	90.7500	88.0700	89.1200	-3.004%	8,415,290	+24.114%
2025-04-29	91.0000	92.6100	90.3933	91.8800	-1.130%	4,828,811	+20.385%
2025-04-28	91.6200	93.3400	91.6200	92.9300	+1.319%	4,667,605	+19.025%
2025-04-25	90.6500	92.0100	90.6100	91.7200	-0.087%	4,736,947	+20.595%
2025-04-24	90.7500	92.2100	90.1350	91.8000	+2.079%	6,520,274	+20.490%
2025-04-23	90.7750	91.6700	89.0800	89.9300	+0.189%	7,699,684	+22.996%
2025-04-22	88.8900	90.4700	87.8200	89.7600	+2.524%	5,556,799	+23.229%
2025-04-21	87.2600	87.8599	86.3300	87.5500	-1.607%	6,213,528	+26.339%
2025-04-17	87.8100	90.4800	87.6900	88.9800	+3.034%	7,804,562	+24.309%
2025-04-16	86.3800	88.3600	86.0110	86.3600	+0.747%	6,093,265	+28.080%
2025-04-15	86.6000	87.7100	85.4700	85.7200	-0.844%	5,739,945	+29.036%
2025-04-14	88.6000	88.6228	85.5900	86.4500	+0.069%	6,537,159	+27.947%
2025-04-11	83.3000	86.9750	82.4600	86.3900	+3.722%	9,233,806	+28.036%
2025-04-10	88.5000	88.6500	80.8000	83.2900	-8.983%	15,621,870	+32.801%
2025-04-09	81.1100	92.4700	79.8800	91.5100	+10.707%	17,841,878	+20.872%
2025-04-08	87.1500	88.2800	81.2700	82.6600	-3.513%	11,509,792	+33.813%
2025-04-07	84.0100	89.4200	81.7200	85.6700	-0.719%	12,870,244	+29.112%
2025-04-04	92.1000	92.6500	85.5500	86.2900	-9.407%	15,158,357	+28.184%
2025-04-03	100.3300	101.4400	95.1200	95.2500	-10.226%	13,870,885	+16.126%
2025-04-02	104.4000	106.2000	104.2400	106.1000	+0.674%	6,527,497	+4.251%
2025-04-01	104.9100	105.7100	104.0200	105.3900	+0.352%	6,809,745	+4.953%
2025-03-31	102.2200	105.4600	102.0100	105.0200	+2.589%	7,906,112	+5.323%
2025-03-28	102.4400	103.2600	101.6100	102.3700	-0.438%	3,745,397	+8.049%
2025-03-27	102.9000	103.8400	102.2300	102.8200	-0.368%	4,712,025	+7.576%
2025-03-26	103.6500	104.8700	102.6100	103.2000	+0.634%	6,878,999	+7.180%
2025-03-25	102.5800	103.3500	101.4200	102.5500	+0.352%	6,425,797	+7.860%
2025-03-24	102.0300	102.9300	101.5700	102.1900	+0.265%	5,855,671	+8.240%
2025-03-21	102.4100	102.9600	101.3400	101.9200	-0.381%	50,570,347	+8.526%
2025-03-20	101.1500	102.6300	100.8400	102.3100	+0.967%	11,018,627	+8.113%
2025-03-19	100.5000	102.6550	100.2700	101.3300	+0.796%	8,351,389	+9.158%
2025-03-18	100.4600	100.9300	98.7300	100.5300	+1.178%	7,534,094	+10.027%
2025-03-17	99.2500	100.5200	99.0200	99.3600	+0.414%	7,556,807	+11.322%
2025-03-14	96.9400	99.6400	96.2200	98.9500	+2.869%	7,351,329	+11.784%
2025-03-13	97.0000	99.3700	96.1400	96.1900	-1.596%	10,822,892	+14.991%
2025-03-12	95.1800	97.7900	95.0100	97.7500	+2.453%	9,876,279	+13.156%
2025-03-11	92.9000	96.1400	92.9000	95.4100	+2.702%	13,855,145	+15.931%
2025-03-10	91.4500	94.0253	90.6500	92.9000	+2.505%	11,822,553	+19.064%
2025-03-07	89.3900	91.0700	89.3900	90.6300	+2.291%	8,288,563	+22.046%
2025-03-06	88.8000	89.6400	87.9200	88.6000	-0.315%	8,406,314	+24.842%
2025-03-05	88.8300	89.3999	86.8100	88.8800	-1.942%	11,851,692	+24.449%
2025-03-04	91.0600	92.1100	88.4700	90.6400	-2.148%	13,757,481	+22.032%
2025-03-03	99.7500	99.7600	91.5600	92.6300	-6.576%	12,517,754	+19.411%
2025-02-28	97.1300	99.1900	96.0900	99.1500	+1.828%	8,535,778	+11.558%
2025-02-27	97.2000	98.9900	96.3100	97.3700	+1.290%	5,999,913	+13.598%
2025-02-26	97.3000	97.4000	95.2294	96.1300	-0.979%	5,762,791	+15.063%
2025-02-25	99.2800	99.7600	96.8800	97.0800	-1.761%	5,705,154	+13.937%
2025-02-24	98.0600	99.3500	97.8900	98.8200	+0.899%	5,212,095	+11.931%
2025-02-21	101.0500	101.5700	97.7850	97.9400	-3.980%	7,073,225	+12.936%
2025-02-20	99.7500	102.0900	99.2000	102.0000	+2.440%	6,074,482	+8.441%
2025-02-19	98.3500	100.2900	98.1600	99.5700	+2.175%	7,388,196	+11.088%
2025-02-18	96.2400	97.6300	95.2900	97.4500	+1.236%	10,455,845	+13.504%
2025-02-14	96.9100	98.4600	96.2350	96.2600	-0.660%	7,687,370	+14.908%
2025-02-13	97.8200	98.0100	96.4100	96.9000	-1.524%	9,111,158	+14.149%
2025-02-12	101.0000	101.7100	98.3300	98.4000	-3.254%	7,363,988	+12.409%
2025-02-11	99.5250	102.6057	99.2000	101.7100	+2.242%	7,782,371	+8.750%
2025-02-10	99.6100	99.6100	97.8207	99.4800	+1.139%	9,220,869	+11.188%
2025-02-07	100.0600	100.4500	98.2700	98.3600	-1.581%	8,931,319	+12.454%
2025-02-06	98.8900	101.1000	98.6000	99.9400	-0.269%	8,436,581	+10.676%
2025-02-05	100.5300	100.8800	99.4000	100.2100	-0.368%	6,820,689	+10.378%
2025-02-04	97.7000	100.8000	97.5300	100.5800	+2.132%	5,171,718	+9.972%
2025-02-03	98.7500	98.9400	97.0400	98.4800	-0.354%	5,820,013	+12.317%
2025-01-31	101.3300	101.3350	98.5600	98.8300	-2.592%	5,330,418	+11.919%
2025-01-30	102.0000	102.2672	100.9400	101.4600	-0.098%	3,923,948	+9.018%
2025-01-29	101.1500	101.9000	100.3500	101.5600	+0.178%	4,062,480	+8.911%
2025-01-28	102.8900	103.3300	100.7400	101.3800	-1.276%	4,655,115	+9.104%
2025-01-27	102.4600	103.7100	101.4000	102.6900	+0.845%	6,452,925	+7.713%
2025-01-24	104.5100	104.7500	101.7300	101.8300	-2.077%	5,309,657	+8.622%
2025-01-23	104.1100	105.4800	103.6300	103.9900	+0.902%	5,018,142	+6.366%
2025-01-22	104.2800	104.9900	102.9200	103.0600	-1.170%	4,661,424	+7.326%
2025-01-21	105.0000	105.7300	104.0368	104.2800	-1.483%	6,886,803	+6.070%
2025-01-17	105.8000	106.1500	105.1700	105.8500	+0.227%	8,316,842	+4.497%
2025-01-16	105.1900	106.1700	105.0900	105.6100	+0.123%	5,110,779	+4.734%
2025-01-15	105.0200	105.8700	104.4400	105.4800	+0.572%	4,404,989	+4.863%
2025-01-14	103.3800	104.9512	103.1455	104.8800	+0.624%	4,699,304	+5.463%
2025-01-13	102.0200	105.1000	102.0200	104.2300	+2.266%	7,097,470	+6.121%
2025-01-10	103.5000	104.4400	101.1900	101.9200	+0.295%	6,770,698	+8.526%
2025-01-08	101.0000	102.4500	100.7500	101.6200	-0.049%	4,995,074	+8.847%
2025-01-07	100.5000	102.4876	99.9100	101.6700	+1.680%	4,949,076	+8.793%
2025-01-06	101.5500	102.1500	99.6400	99.9900	-1.088%	5,814,036	+10.621%
2025-01-03	100.6200	101.4000	100.2900	101.0900	+1.009%	5,234,178	+9.417%
2025-01-02	100.0000	101.2800	99.5150	100.0800	+0.918%	4,940,906	+10.522%
2024-12-31	97.3000	99.3000	97.1000	99.1700	+2.142%	4,630,612	+11.536%
2024-12-30	97.2500	97.6000	96.1350	97.0900	+0.175%	5,026,930	+13.925%
2024-12-27	97.0000	97.9799	96.4700	96.9200	+0.031%	5,697,516	+14.125%
2024-12-26	97.1300	97.1500	96.2400	96.8900	-0.227%	4,177,758	+14.160%
2024-12-24	96.5000	97.1900	95.8500	97.1100	+0.757%	2,578,444	+13.902%
2024-12-23	95.4300	96.8800	94.5800	96.3800	+1.325%	6,401,889	+14.764%
2024-12-20	94.7550	96.3800	94.2300	95.1200	-0.063%	23,204,670	+16.285%
2024-12-19	96.9900	96.9900	95.1000	95.1800	-0.699%	9,092,007	+16.211%
2024-12-18	98.0000	98.5050	95.7500	95.8500	-2.453%	8,190,930	+15.399%
2024-12-17	98.7700	99.2600	96.7500	98.2600	-1.316%	8,484,343	+12.569%
2024-12-16	101.1300	101.4900	99.4300	99.5700	-1.435%	6,907,265	+11.088%
2024-12-13	101.0500	102.2600	100.5800	101.0200	+0.109%	6,239,940	+9.493%
2024-12-12	102.3800	102.6200	100.8700	100.9100	-1.253%	5,527,079	+9.613%
2024-12-11	102.3600	102.7200	101.6900	102.1900	-0.166%	7,044,968	+8.240%
2024-12-10	103.6250	104.1400	102.1000	102.3600	-0.775%	5,380,403	+8.060%
2024-12-09	104.2200	105.0500	102.8800	103.1600	-0.058%	5,915,768	+7.222%
2024-12-06	104.4500	104.5899	102.4000	103.2200	-1.168%	5,153,542	+7.159%
2024-12-05	105.0800	105.8700	104.0100	104.4400	+0.898%	6,521,294	+5.908%
2024-12-04	105.9400	106.1050	102.8300	103.5100	-2.395%	6,972,797	+6.859%
2024-12-03	107.0300	107.6700	105.7100	106.0500	-0.085%	5,664,696	+4.300%
2024-12-02	108.3400	108.7400	105.5400	106.1400	-2.031%	5,753,920	+4.211%
2024-11-29	107.7500	108.5200	107.3600	108.3400	+0.885%	3,533,431	+2.095%
2024-11-27	107.3600	108.9900	107.1100	107.3900	+0.571%	5,570,998	+2.998%
2024-11-26	106.6200	107.3500	104.9000	106.7800	+0.641%	10,648,622	+3.587%
2024-11-25	111.9000	111.9600	105.5400	106.1000	-5.056%	22,089,231	+4.251%
2024-11-22	112.1700	112.7299	111.1300	111.7500	-0.134%	7,234,018	-1.020%
2024-11-21	114.2700	115.3800	111.5000	111.9000	-1.349%	12,353,749	-1.153%
2024-11-20	112.9000	113.9900	112.6400	113.4300	+0.301%	3,822,061	-2.486%
2024-11-19	112.6200	114.1400	112.2500	113.0900	-0.589%	5,013,584	-2.193%
2024-11-18	113.3900	114.4600	112.7500	113.7600	+1.282%	4,396,158	-2.769%
2024-11-15	112.6800	114.0700	111.8800	112.3200	-0.531%	3,920,968	-1.522%
2024-11-14	112.5900	113.0200	111.3500	112.9200	+0.984%	4,234,794	-2.046%
2024-11-13	110.4200	112.4550	109.5000	111.8200	+1.067%	5,773,540	-1.082%
2024-11-12	112.4600	112.8300	110.4700	110.6400	-1.258%	4,811,604	-0.027%
2024-11-11	111.5200	112.7500	110.9500	112.0500	+0.412%	3,701,454	-1.285%
2024-11-08	111.1000	112.0000	110.5600	111.5900	-0.721%	5,158,586	-0.878%
2024-11-07	113.9100	113.9900	111.8600	112.4000	-1.082%	5,070,707	-1.593%
2024-11-06	112.0000	114.8700	111.3875	113.6300	+4.047%	7,578,473	-2.658%
2024-11-05	109.1900	110.0150	108.5800	109.2100	+0.322%	5,925,796	+1.282%
2024-11-04	109.0000	110.0675	108.7200	108.8600	+0.946%	5,301,601	+1.608%
2024-11-01	109.5100	110.0100	106.6800	107.8400	-1.552%	7,270,625	+2.569%
2024-10-31	106.9700	110.6500	106.0001	109.5400	+6.370%	11,788,683	+0.977%
2024-10-30	102.8600	103.4300	102.3650	102.9800	+0.645%	6,121,002	+7.409%
2024-10-29	102.9600	103.7600	102.1600	102.3200	-0.910%	3,618,636	+8.102%
2024-10-28	101.8000	103.3500	101.5000	103.2600	-1.243%	4,225,678	+7.118%
2024-10-25	105.0600	105.4296	104.2500	104.5600	+0.182%	3,733,232	+5.786%
2024-10-24	105.0000	105.1659	103.4500	104.3700	-0.134%	3,177,691	+5.979%
2024-10-23	104.5900	105.0600	103.6600	104.5100	-0.467%	4,408,830	+5.837%
2024-10-22	105.7800	105.8099	104.7600	105.0000	+0.010%	4,136,706	+5.343%
2024-10-21	106.6500	106.8399	104.6900	104.9900	-0.644%	4,004,954	+5.353%
2024-10-18	105.9300	106.1400	104.7000	105.6700	-0.452%	4,213,666	+4.675%
2024-10-17	105.3200	106.2400	104.9400	106.1500	+0.941%	4,940,894	+4.202%
2024-10-16	105.6400	106.0000	105.0400	105.1600	-0.048%	4,543,673	+5.183%
2024-10-15	106.0000	107.1250	105.1200	105.2100	-3.891%	6,320,170	+5.133%
2024-10-14	109.7000	110.4349	108.9000	109.4700	-0.923%	4,914,457	+1.041%
2024-10-11	110.7500	111.7000	110.2717	110.4900	-1.225%	6,531,570	+0.109%
2024-10-10	111.6400	112.8347	110.7600	111.8600	+0.802%	3,773,325	-1.117%
2024-10-09	109.9100	111.5200	109.5500	110.9700	+0.153%	4,061,427	-0.324%
2024-10-08	112.7400	112.9150	110.1600	110.8000	-3.417%	5,480,268	-0.171%
2024-10-07	114.9400	116.0800	114.4400	114.7200	+0.157%	4,730,796	-3.583%
2024-10-04	113.5700	114.6300	112.0500	114.5400	+1.886%	7,548,318	-3.431%
2024-10-03	110.7000	112.5100	109.9900	112.4200	+1.867%	7,155,727	-1.610%
2024-10-02	111.2800	111.6400	108.5850	110.3600	+0.905%	7,364,116	+0.227%
2024-10-01	104.5400	109.6750	104.1000	109.3700	+3.885%	7,791,684	+1.134%
2024-09-30	104.4000	105.5800	103.8700	105.2800	+0.535%	5,790,926	+5.063%
2024-09-27	102.6300	104.8400	102.6000	104.7200	+2.356%	5,348,650	+5.625%
2024-09-26	103.0000	104.2200	102.1650	102.3100	-3.235%	9,228,980	+8.113%
2024-09-25	108.5000	108.8200	105.6900	105.7300	-2.920%	6,469,304	+4.616%
2024-09-24	111.3400	111.4700	108.7750	108.9100	-0.711%	7,165,234	+1.561%
2024-09-23	110.1000	110.9399	107.4900	109.6900	-0.164%	8,141,090	+0.839%
2024-09-20	111.1600	111.7400	109.7300	109.8700	-0.615%	30,902,963	+0.674%
2024-09-19	110.5000	111.3450	109.3650	110.5500	+1.777%	7,928,359	+0.054%
2024-09-18	107.5200	109.9300	107.5100	108.6200	+0.305%	7,344,109	+1.832%
2024-09-17	105.5100	108.4950	105.3000	108.2900	+2.596%	8,590,160	+2.142%
2024-09-16	104.9600	105.6850	104.4500	105.5500	+1.981%	9,056,450	+4.794%
2024-09-13	103.3200	104.3680	103.0500	103.5000	+0.583%	5,344,980	+6.870%
2024-09-12	102.7200	103.6800	102.1500	102.9000	+0.322%	6,665,952	+7.493%
2024-09-11	103.8000	104.0400	101.2950	102.5700	-1.375%	6,593,316	+7.839%
2024-09-10	105.5500	105.7399	103.2400	104.0000	-1.515%	5,484,072	+6.356%
2024-09-09	106.0500	106.6700	105.5400	105.6000	-0.396%	6,376,465	+4.744%
2024-09-06	107.7300	108.6200	105.7200	106.0200	-1.331%	5,159,741	+4.329%
2024-09-05	109.2200	109.3900	107.2900	107.4500	-1.022%	5,244,395	+2.941%
2024-09-04	110.3300	111.1900	108.4400	108.5600	-1.174%	6,094,817	+1.888%
2024-09-03	111.9000	111.9100	109.2100	109.8500	-3.463%	6,253,351	+0.692%

document.getElementById("qc763L").onerror = function(){this.style.display='none';}; .dark-mode .nC6mPx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nC6mPx{ color: #333333; background-color: white; border: 2px solid #333333; }COPConocoPhillipsstock NYSE

COP
ConocoPhillips
stock NYSE