Dark

COP
ConocoPhillips
stock NYSE

Market Open

Jul 21, 2026 3:44:30 PM EDT

117.24USD+1.349%(+1.56)3,429,681

117.23Bid 117.26Ask 0.03Spread

Pre-market

Jul 21, 2026 9:20:10 AM EDT

116.19USD+0.441%(+0.51)1,495

After-hours

Jul 20, 2026 4:10:30 PM EDT

115.50USD-0.164%(-0.19)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	116.3100	117.3200	115.9100	117.2400	+1.349%	3,429,681	0.000%
2026-07-20	113.7800	116.6800	113.2579	115.6800	+0.846%	6,726,002	+1.349%
2026-07-17	115.6700	116.2600	113.4450	114.7100	+1.657%	5,844,520	+2.206%
2026-07-16	112.2200	112.8900	111.8000	112.8400	+1.238%	4,916,538	+3.899%
2026-07-15	112.0200	112.4600	109.5500	111.4600	-0.366%	5,954,251	+5.186%
2026-07-14	113.0800	113.7468	110.1400	111.8700	-0.868%	6,491,067	+4.800%
2026-07-13	110.9700	113.2188	110.9700	112.8500	+3.494%	5,975,656	+3.890%
2026-07-10	108.8500	109.4200	107.6100	109.0400	+0.944%	6,977,862	+7.520%
2026-07-09	110.0200	110.4800	107.7900	108.0200	-2.439%	6,611,946	+8.535%
2026-07-08	110.0300	111.3400	109.0700	110.7200	+2.103%	9,079,618	+5.889%
2026-07-07	104.7000	108.8100	104.5500	108.4400	+4.692%	6,754,726	+8.115%
2026-07-06	104.3500	104.6200	103.4000	103.5800	-1.098%	5,371,854	+13.188%
2026-07-02	104.1200	104.7600	103.4700	104.7300	+1.463%	6,934,392	+11.945%
2026-07-01	103.6000	104.7800	102.6900	103.2200	-0.712%	5,739,495	+13.583%
2026-06-30	104.5100	105.1700	103.6602	103.9600	-0.230%	10,287,236	+12.774%
2026-06-29	105.8800	106.7000	104.1300	104.2000	-1.661%	5,906,030	+12.514%
2026-06-26	106.3500	106.8000	104.6400	105.9600	-0.423%	11,265,224	+10.646%
2026-06-25	105.3100	107.2100	105.2300	106.4100	-0.477%	7,837,924	+10.178%
2026-06-24	107.5100	108.0300	106.2500	106.9200	-2.773%	7,320,398	+9.652%
2026-06-23	109.4800	110.5700	108.8500	109.9700	+0.246%	7,226,224	+6.611%
2026-06-22	109.5300	109.8100	108.1200	109.7000	+1.819%	6,868,088	+6.873%
2026-06-18	109.8100	109.8800	106.9900	107.7400	-3.120%	22,893,389	+8.818%
2026-06-17	110.8250	111.8900	109.9600	111.2100	-0.117%	7,002,157	+5.422%
2026-06-16	109.8500	111.3600	109.4767	111.3400	-0.820%	8,197,480	+5.299%
2026-06-15	111.1300	113.6300	110.7300	112.2600	-4.035%	10,860,506	+4.436%
2026-06-12	114.2500	118.5100	113.8000	116.9800	+1.404%	6,616,326	+0.222%
2026-06-11	120.9800	121.5200	115.3200	115.3600	-3.803%	6,704,663	+1.630%
2026-06-10	118.0000	121.3900	117.6400	119.9200	+2.680%	8,723,311	-2.235%
2026-06-09	118.0000	118.1200	114.8600	116.7900	-1.766%	6,289,033	+0.385%
2026-06-08	117.9700	120.0200	117.9700	118.8900	+1.494%	4,758,803	-1.388%
2026-06-05	119.5000	119.7700	116.9900	117.1400	-1.753%	5,989,876	+0.085%
2026-06-04	117.9800	119.5750	117.6000	119.2300	+0.151%	4,813,505	-1.669%
2026-06-03	117.5900	119.5500	116.9100	119.0500	+1.865%	7,091,677	-1.520%
2026-06-02	115.4800	117.4500	115.3650	116.8700	+1.116%	6,314,192	+0.317%
2026-06-01	115.7000	117.6000	115.3200	115.5800	+1.404%	7,449,906	+1.436%
2026-05-29	114.1200	114.5499	112.6400	113.9800	-0.878%	12,402,915	+2.860%
2026-05-28	115.8300	116.8900	114.4500	114.9900	-0.122%	5,989,877	+1.957%
2026-05-27	115.2050	116.4500	114.2400	115.1300	-1.235%	5,830,455	+1.833%
2026-05-26	118.7500	119.8850	116.1800	116.5700	-3.229%	7,180,741	+0.575%
2026-05-22	120.0500	121.5900	119.6000	120.4600	-0.075%	4,949,756	-2.673%
2026-05-21	124.0100	124.4100	119.8000	120.5500	-1.479%	5,747,964	-2.746%
2026-05-20	124.2700	126.0000	121.7700	122.3600	-2.198%	5,665,689	-4.184%
2026-05-19	125.8600	125.9982	124.1200	125.1100	+0.458%	6,029,010	-6.290%
2026-05-18	122.0000	125.1500	120.3900	124.5400	+1.740%	5,805,180	-5.862%
2026-05-15	120.7800	122.4800	120.4900	122.4100	+2.891%	7,059,485	-4.224%
2026-05-14	117.1300	119.5200	117.0100	118.9700	+1.337%	5,316,393	-1.454%
2026-05-13	117.6500	118.0050	115.6900	117.4000	-0.399%	5,977,150	-0.136%
2026-05-12	116.6700	118.2500	115.6781	117.8700	+2.008%	6,875,256	-0.534%
2026-05-11	114.4300	115.9700	113.8000	115.5500	+1.475%	6,200,052	+1.463%
2026-05-08	114.6400	115.4900	113.6200	113.8700	-0.879%	8,009,465	+2.960%
2026-05-07	116.1300	116.2400	114.0500	114.8800	-3.381%	10,356,590	+2.054%
2026-05-06	117.9600	120.0000	117.4201	118.9000	-3.584%	13,282,093	-1.396%
2026-05-05	124.0700	124.7500	123.0200	123.3200	-1.273%	7,258,347	-4.930%
2026-05-04	124.0050	125.2700	121.6997	124.9100	+1.396%	7,793,484	-6.140%
2026-05-01	125.0000	125.7580	122.4700	123.1900	-2.059%	7,784,341	-4.830%
2026-04-30	124.5350	128.1000	123.7700	125.7800	-1.926%	11,948,021	-6.790%
2026-04-29	126.0000	128.2800	125.0800	128.2500	+3.161%	9,676,864	-8.585%
2026-04-28	124.1700	124.5600	122.4600	124.3200	+2.170%	7,241,072	-5.695%
2026-04-27	122.2050	123.6499	120.2200	121.6800	-0.066%	12,215,363	-3.649%
2026-04-24	123.4700	124.1400	120.4900	121.7600	-2.099%	10,968,294	-3.712%
2026-04-23	123.3900	125.5799	123.3750	124.3700	+1.444%	7,958,110	-5.733%
2026-04-22	121.4400	123.2250	120.9100	122.6000	+1.946%	6,562,715	-4.372%
2026-04-21	117.0400	120.6200	116.7200	120.2600	+3.272%	8,137,417	-2.511%
2026-04-20	116.8400	118.2200	116.0700	116.4500	+0.353%	6,124,319	+0.678%
2026-04-17	116.3250	116.5000	112.2100	116.0400	-4.549%	11,665,729	+1.034%
2026-04-16	119.5100	122.4350	119.3700	121.5700	+2.228%	6,904,336	-3.562%
2026-04-15	118.1700	120.3600	117.3500	118.9200	+0.109%	6,592,499	-1.413%
2026-04-14	121.6400	122.2816	117.9500	118.7900	-3.907%	9,849,214	-1.305%
2026-04-13	124.9600	125.3300	122.3800	123.6200	+0.873%	8,639,365	-5.161%
2026-04-10	123.3000	124.0500	121.3200	122.5500	-0.745%	10,487,613	-4.333%
2026-04-09	126.2900	127.9100	123.2800	123.4700	-1.398%	9,069,067	-5.046%
2026-04-08	122.1600	125.8899	120.7000	125.2200	-4.971%	12,713,760	-6.373%
2026-04-07	132.0000	133.6850	131.1500	131.7700	+0.099%	6,794,313	-11.027%
2026-04-06	130.5000	131.7300	129.3500	131.6400	+0.858%	4,210,018	-10.939%
2026-04-02	131.3000	134.4099	129.1100	130.5200	+1.667%	7,383,762	-10.175%
2026-04-01	128.1450	129.9300	126.4400	128.3800	-2.742%	12,979,933	-8.677%
2026-03-31	132.7600	135.2000	128.3450	132.0000	-0.670%	13,519,316	-11.182%
2026-03-30	135.1500	135.8700	131.9100	132.8900	-0.680%	8,913,897	-11.777%
2026-03-27	133.0800	134.8700	132.3300	133.8000	+0.413%	9,182,906	-12.377%
2026-03-26	129.6350	133.5500	129.6350	133.2500	+3.351%	8,168,017	-12.015%
2026-03-25	128.0000	129.6750	127.8100	128.9300	-0.325%	7,495,794	-9.067%
2026-03-24	127.5300	131.0000	127.4400	129.3500	+1.698%	10,439,711	-9.362%
2026-03-23	123.6300	128.3600	122.9520	127.1900	+0.213%	10,584,045	-7.823%
2026-03-20	126.3000	128.1299	126.1100	126.9200	+0.714%	32,172,441	-7.627%
2026-03-19	124.7050	126.3500	123.9650	126.0200	+1.917%	11,205,374	-6.967%
2026-03-18	123.8000	124.8700	123.1100	123.6500	+0.635%	10,273,029	-5.184%
2026-03-17	121.9500	123.9600	121.2100	122.8700	+1.278%	7,953,124	-4.582%
2026-03-16	121.1900	122.3800	120.4001	121.3200	-0.468%	7,556,781	-3.363%
2026-03-13	119.6800	122.2600	119.2400	121.8900	+1.355%	10,884,489	-3.815%
2026-03-12	118.0000	120.9900	117.6600	120.2600	+2.760%	12,766,369	-2.511%
2026-03-11	114.6500	117.1600	114.0001	117.0300	+2.523%	9,528,436	+0.179%
2026-03-10	116.1200	116.5400	112.9300	114.1500	-2.461%	13,917,876	+2.707%
2026-03-09	117.5400	118.7700	116.2000	117.0300	-0.034%	13,694,740	+0.179%
2026-03-06	118.7700	119.4800	116.6000	117.0700	+0.214%	11,554,613	+0.145%
2026-03-05	117.0000	118.5150	115.8250	116.8200	+1.012%	9,881,261	+0.360%
2026-03-04	116.3900	117.4400	114.4300	115.6500	-2.422%	10,160,640	+1.375%
2026-03-03	120.8500	122.5000	117.3000	118.5200	+0.237%	17,354,695	-1.080%
2026-03-02	119.2800	119.3000	115.7200	118.2400	+4.213%	19,665,652	-0.846%
2026-02-27	112.4000	113.7900	111.0600	113.4600	+2.493%	9,130,693	+3.332%
2026-02-26	109.1700	111.6900	108.1100	110.7000	+0.627%	7,166,986	+5.908%
2026-02-25	110.9900	111.5250	108.6600	110.0100	-0.524%	6,971,307	+6.572%
2026-02-24	110.2400	110.9000	108.4000	110.5900	+0.646%	5,152,251	+6.013%
2026-02-23	110.7000	111.9100	109.6800	109.8800	-0.588%	4,874,730	+6.698%
2026-02-20	111.2200	111.4400	109.5800	110.5300	-0.950%	6,822,988	+6.071%
2026-02-19	112.0000	113.8000	111.0700	111.5900	+0.968%	8,851,732	+5.063%
2026-02-18	109.9200	110.8100	108.8400	110.5200	+1.600%	9,456,226	+6.080%
2026-02-17	111.6600	112.9700	107.8750	108.7800	-2.378%	7,619,306	+7.777%
2026-02-13	110.3900	112.0700	110.3900	111.4300	+0.541%	6,835,773	+5.214%
2026-02-12	111.2100	111.9800	108.7000	110.8300	-0.342%	12,517,650	+5.784%
2026-02-11	108.5000	111.4350	108.4300	111.2100	+3.451%	8,984,184	+5.422%
2026-02-10	108.5500	108.6800	107.1100	107.5000	-1.104%	5,278,142	+9.060%
2026-02-09	107.6000	108.8900	107.0600	108.7000	+1.004%	6,337,510	+7.856%
2026-02-06	105.2500	108.1300	105.1200	107.6200	+2.515%	6,756,015	+8.939%
2026-02-05	106.9500	108.4350	103.1500	104.9800	-2.426%	10,441,003	+11.678%
2026-02-04	105.4700	108.3400	105.4600	107.5900	+2.555%	10,366,430	+8.969%
2026-02-03	102.4200	105.2300	101.7500	104.9100	+3.065%	9,346,176	+11.753%
2026-02-02	101.5100	103.0600	100.5000	101.7900	-2.341%	7,515,818	+15.178%
2026-01-30	102.3100	104.2700	101.7250	104.2300	+1.391%	9,168,819	+12.482%
2026-01-29	104.3000	105.7200	102.6900	102.8000	+1.391%	14,465,631	+14.047%
2026-01-28	100.4300	101.5200	99.8400	101.3900	+1.522%	6,834,940	+15.633%
2026-01-27	98.7500	99.9300	98.2900	99.8700	+1.442%	7,276,870	+17.393%
2026-01-26	99.5500	99.6924	97.7700	98.4500	+0.102%	7,266,573	+19.086%
2026-01-23	98.3800	99.4100	97.6900	98.3500	+1.517%	6,974,235	+19.207%
2026-01-22	97.0100	97.0100	95.9700	96.8800	-0.278%	7,770,933	+21.016%
2026-01-21	97.0400	97.9200	96.3800	97.1500	+1.706%	10,598,543	+20.679%
2026-01-20	97.6000	98.6700	94.9750	95.5200	-2.719%	10,799,052	+22.739%
2026-01-16	97.5000	98.9500	97.1255	98.1900	-0.748%	8,939,234	+19.401%
2026-01-15	98.9900	100.5200	98.1600	98.9300	-1.405%	7,461,305	+18.508%
2026-01-14	96.6000	101.9150	96.6000	100.3400	+4.022%	13,563,630	+16.843%
2026-01-13	97.0000	97.7500	95.9000	96.4600	+1.005%	7,864,442	+21.543%
2026-01-12	98.6100	98.7300	94.6800	95.5000	-2.061%	10,232,452	+22.764%
2026-01-09	99.1400	100.3000	97.2800	97.5100	-1.226%	8,791,722	+20.234%
2026-01-08	94.4000	99.8600	94.3300	98.7200	+5.088%	9,605,191	+18.760%
2026-01-07	97.1900	97.2400	93.9100	93.9400	-3.264%	7,988,289	+24.803%
2026-01-06	100.2000	100.3100	96.9800	97.1100	-2.107%	9,026,847	+20.729%
2026-01-05	101.2000	102.9800	97.1100	99.2000	+2.585%	15,909,721	+18.185%
2026-01-02	93.6100	96.9400	93.1300	96.7000	+3.301%	7,005,131	+21.241%
2025-12-31	94.4500	94.5880	93.4200	93.6100	-0.521%	3,551,818	+25.243%
2025-12-30	93.3500	94.3100	93.1100	94.1000	+1.587%	4,553,635	+24.591%
2025-12-29	92.0000	92.7290	91.7000	92.6300	+1.191%	5,256,398	+26.568%
2025-12-26	91.9100	92.4800	90.7500	91.5400	-0.283%	4,575,615	+28.075%
2025-12-24	92.7500	93.1600	91.6900	91.8000	-1.003%	3,079,183	+27.712%
2025-12-23	93.3500	93.7799	92.4400	92.7300	-0.622%	5,671,029	+26.432%
2025-12-22	93.1100	94.5300	92.5700	93.3100	+1.490%	4,850,700	+25.646%
2025-12-19	92.4500	93.4000	91.6000	91.9400	-0.314%	14,612,770	+27.518%
2025-12-18	94.2500	94.4900	92.1600	92.2300	-2.875%	7,336,901	+27.117%
2025-12-17	91.9300	95.1191	91.8050	94.9600	+4.616%	9,661,331	+23.463%
2025-12-16	93.3300	93.4100	90.7600	90.7700	-3.805%	9,060,380	+29.162%
2025-12-15	95.5400	95.6000	93.3100	94.3600	-1.235%	8,942,104	+24.248%
2025-12-12	97.4400	97.6600	95.2400	95.5400	-1.210%	5,731,331	+22.713%
2025-12-11	96.1550	97.7100	95.9100	96.7100	-0.093%	8,208,327	+21.228%
2025-12-10	93.7300	97.4100	93.5600	96.8000	+3.607%	10,640,134	+21.116%
2025-12-09	92.6300	93.6275	92.1800	93.4300	+0.592%	6,177,238	+25.484%
2025-12-08	92.5300	94.2400	92.2600	92.8800	-0.865%	7,975,008	+26.227%
2025-12-05	92.2700	95.0700	92.0817	93.6900	+0.612%	9,873,734	+25.136%
2025-12-04	91.6350	93.2000	91.6350	93.1200	+1.427%	7,312,422	+25.902%
2025-12-03	90.0200	91.8400	89.9650	91.8100	+2.822%	5,647,601	+27.699%
2025-12-02	90.0800	90.3950	88.5800	89.2900	-1.075%	5,135,408	+31.302%
2025-12-01	89.1300	91.1750	88.7800	90.2600	+1.770%	8,525,595	+29.891%
2025-11-28	87.0900	89.3900	86.8800	88.6900	+1.837%	3,304,675	+32.191%
2025-11-26	86.4500	87.6390	86.4000	87.0900	+0.543%	5,066,051	+34.619%
2025-11-25	86.6600	86.9800	85.7000	86.6200	-1.074%	6,926,710	+35.350%
2025-11-24	87.1000	88.1299	86.3200	87.5600	+0.217%	7,143,896	+33.897%
2025-11-21	87.4000	88.4900	86.5400	87.3700	-0.114%	7,046,556	+34.188%
2025-11-20	88.4900	90.5900	87.4376	87.4700	-0.580%	4,911,208	+34.035%
2025-11-19	88.0000	88.5000	87.0441	87.9800	-1.896%	5,092,856	+33.258%
2025-11-18	88.4000	90.3450	88.1000	89.6800	+1.082%	6,877,012	+30.731%
2025-11-17	90.5300	90.7200	88.1000	88.7200	-2.900%	8,610,848	+32.146%
2025-11-14	90.2400	91.8200	88.6700	91.3700	+2.181%	7,628,389	+28.313%
2025-11-13	89.5400	90.6600	88.6370	89.4200	+0.393%	8,207,911	+31.112%
2025-11-12	89.3300	90.2600	88.9400	89.0700	-1.786%	6,941,510	+31.627%
2025-11-11	89.1200	91.3900	88.8000	90.6900	+2.788%	6,561,540	+29.276%
2025-11-10	87.3300	88.5450	86.4000	88.2300	+1.612%	6,071,385	+32.880%
2025-11-07	86.1000	87.3800	85.5900	86.8300	+1.366%	7,567,677	+35.022%
2025-11-06	87.0000	88.3600	85.5700	85.6600	-2.326%	13,101,817	+36.867%
2025-11-05	87.6100	88.7100	87.5600	87.7000	-0.239%	6,384,644	+33.683%
2025-11-04	87.3700	88.0700	87.0100	87.9100	-0.745%	5,740,444	+33.364%
2025-11-03	88.7000	88.8250	87.3900	88.5700	-0.326%	5,310,240	+32.370%
2025-10-31	87.9100	89.6100	87.5301	88.8600	+0.817%	5,635,803	+31.938%
2025-10-30	87.9300	89.2533	87.2900	88.1400	+0.068%	6,114,224	+33.016%
2025-10-29	86.8500	88.4100	86.7400	88.0800	+1.486%	5,476,320	+33.106%
2025-10-28	88.3000	88.3600	86.6900	86.7900	-2.142%	5,234,831	+35.085%
2025-10-27	88.7000	89.3900	88.3100	88.6900	+0.750%	5,715,952	+32.191%
2025-10-24	90.4900	90.6000	87.9300	88.0300	-2.276%	7,886,582	+33.182%
2025-10-23	89.7100	90.9900	89.1500	90.0800	+3.055%	7,866,274	+30.151%
2025-10-22	87.2700	87.7600	86.5200	87.4100	+1.157%	8,307,836	+34.127%
2025-10-21	87.2500	87.6800	86.2400	86.4100	-0.747%	5,895,521	+35.679%
2025-10-20	86.7000	87.2500	86.2000	87.0600	+0.671%	4,636,382	+34.666%
2025-10-17	86.9300	87.4885	86.1300	86.4800	-0.495%	5,775,031	+35.569%
2025-10-16	87.6200	88.4300	85.6000	86.9100	-0.946%	7,816,573	+34.898%
2025-10-15	88.9300	88.9900	86.5900	87.7400	-0.488%	6,036,125	+33.622%
2025-10-14	86.9000	88.8900	86.7540	88.1700	-0.687%	6,004,300	+32.970%
2025-10-13	88.3600	88.9800	87.5800	88.7800	+1.301%	5,887,288	+32.057%
2025-10-10	90.9200	91.0000	87.6400	87.6400	-4.687%	7,892,361	+33.775%
2025-10-09	94.3100	95.0200	91.8200	91.9500	-1.920%	6,940,005	+27.504%
2025-10-08	95.1900	95.2100	93.2900	93.7500	-1.554%	5,289,732	+25.056%
2025-10-07	94.4500	95.2750	92.6300	95.2300	+0.337%	4,072,066	+23.112%
2025-10-06	94.7800	95.4200	94.3400	94.9100	+0.797%	3,454,270	+23.528%
2025-10-03	93.6600	94.7100	93.4801	94.1600	+0.835%	4,321,560	+24.511%
2025-10-02	95.0000	96.1400	93.1250	93.3800	-2.179%	5,428,565	+25.552%
2025-10-01	94.2700	95.9400	93.8300	95.4600	+0.920%	4,794,582	+22.816%
2025-09-30	94.6100	95.0700	93.5500	94.5900	-1.315%	7,318,461	+23.945%
2025-09-29	97.2000	97.3905	94.6600	95.8500	-2.671%	8,700,508	+22.316%
2025-09-26	97.0600	99.6500	96.8600	98.4800	+1.725%	6,812,913	+19.050%
2025-09-25	95.2000	97.0700	95.2000	96.8100	+1.234%	8,076,300	+21.103%
2025-09-24	94.4900	96.6450	94.0000	95.6300	+2.311%	7,935,814	+22.598%
2025-09-23	92.6000	95.5300	92.6000	93.4700	+1.587%	8,241,930	+25.431%
2025-09-22	91.5000	92.8300	91.0800	92.0100	+0.098%	5,798,849	+27.421%
2025-09-19	93.7900	93.8250	91.3650	91.9200	-1.669%	15,284,109	+27.546%
2025-09-18	93.6000	94.4000	92.9100	93.4800	-0.362%	4,416,563	+25.417%
2025-09-17	94.0200	95.2000	93.1400	93.8200	-0.762%	7,073,063	+24.963%
2025-09-16	93.0800	95.1000	92.6500	94.5400	+2.394%	7,860,793	+24.011%
2025-09-15	92.7000	93.0500	91.6900	92.3300	-0.108%	4,932,200	+26.979%
2025-09-12	94.7600	95.0700	92.4200	92.4300	-1.806%	5,170,407	+26.842%
2025-09-11	92.8300	94.1600	92.6775	94.1300	-0.201%	4,721,131	+24.551%
2025-09-10	91.8600	94.3300	91.6900	94.3200	+2.678%	4,353,843	+24.300%
2025-09-09	92.3100	93.6600	91.4500	91.8600	+0.503%	5,838,579	+27.629%
2025-09-08	93.0300	93.2300	90.5070	91.4000	-1.668%	9,750,614	+28.271%
2025-09-05	94.1300	94.8650	92.1300	92.9500	-2.945%	8,510,324	+26.132%
2025-09-04	94.5500	96.1682	93.9800	95.7700	+1.183%	5,612,659	+22.418%
2025-09-03	97.6300	98.2800	94.3350	94.6500	-4.384%	9,793,520	+23.867%
2025-09-02	99.1000	99.6500	97.7850	98.9900	+0.020%	5,192,258	+18.436%
2025-08-29	98.2900	99.3150	98.0600	98.9700	+0.528%	4,594,400	+18.460%
2025-08-28	98.0700	98.6600	96.8300	98.4500	+0.562%	4,240,982	+19.086%
2025-08-27	97.1000	98.6300	96.7700	97.9000	+0.876%	5,759,528	+19.755%
2025-08-26	97.5900	98.0000	96.3800	97.0500	-1.151%	7,052,117	+20.804%
2025-08-25	96.7900	98.2200	96.2001	98.1800	+1.447%	6,850,791	+19.413%
2025-08-22	95.2300	97.3950	95.1800	96.7800	+2.110%	6,338,575	+21.141%
2025-08-21	94.7600	95.3691	93.8100	94.7800	-0.116%	5,342,090	+23.697%
2025-08-20	94.0000	95.1950	93.9500	94.8900	+1.205%	6,133,511	+23.554%
2025-08-19	93.5400	94.5600	93.1900	93.7600	-0.255%	5,412,150	+25.043%
2025-08-18	94.4600	94.6000	93.3400	94.0000	-1.395%	4,849,707	+24.723%
2025-08-15	95.4500	96.4299	94.7300	95.3300	-0.335%	6,564,712	+22.983%
2025-08-14	95.6000	95.7750	94.2900	95.6500	-0.240%	10,057,790	+22.572%
2025-08-13	94.4000	95.8800	94.2600	95.8800	+1.364%	7,263,344	+22.278%
2025-08-12	94.3900	96.7800	93.5300	94.5900	+1.133%	7,526,991	+23.945%
2025-08-11	94.6100	95.5000	92.8700	93.5300	-0.405%	6,491,368	+25.350%
2025-08-08	93.5600	94.9300	91.7000	93.9100	+1.415%	8,765,310	+24.843%
2025-08-07	92.0400	95.1400	91.1800	92.6000	-0.548%	10,307,297	+26.609%
2025-08-06	94.5900	95.7000	92.5750	93.1100	-0.097%	7,078,514	+25.916%
2025-08-05	93.1500	93.5129	91.9550	93.2000	+0.377%	7,716,174	+25.794%
2025-08-04	92.2500	93.8700	92.1000	92.8500	+0.097%	9,384,502	+26.268%
2025-08-01	94.9400	95.4900	92.3800	92.7600	-2.706%	6,349,218	+26.391%
2025-07-31	95.2600	96.9500	95.1000	95.3400	-1.376%	5,648,167	+22.970%
2025-07-30	97.3900	97.4500	95.8700	96.6700	-1.347%	6,607,594	+21.279%
2025-07-29	97.3100	98.0700	96.6500	97.9900	+1.000%	5,157,789	+19.645%
2025-07-28	95.6900	97.3200	95.6900	97.0200	+2.180%	4,632,430	+20.841%
2025-07-25	95.7000	96.0100	94.7350	94.9500	-0.701%	4,501,837	+23.476%
2025-07-24	94.4000	95.7900	94.3000	95.6200	+0.610%	5,048,208	+22.610%
2025-07-23	93.5400	95.2800	93.1500	95.0400	+2.216%	6,921,475	+23.359%
2025-07-22	91.2500	93.3000	91.1500	92.9800	+2.176%	5,545,502	+26.092%
2025-07-21	91.7400	92.1500	90.9000	91.0000	-0.698%	4,436,764	+28.835%
2025-07-18	93.3650	93.7499	90.9200	91.6400	-1.261%	7,968,179	+27.935%
2025-07-17	91.1000	92.9700	90.7702	92.8100	+1.421%	4,899,410	+26.323%
2025-07-16	92.4100	93.0000	91.1000	91.5100	-1.124%	3,774,052	+28.117%
2025-07-15	94.2700	94.5600	92.4700	92.5500	-1.720%	4,152,412	+26.677%
2025-07-14	94.9600	95.6600	93.8100	94.1700	-1.506%	5,504,632	+24.498%
2025-07-11	94.7000	96.1900	94.6600	95.6100	+0.252%	4,903,431	+22.623%
2025-07-10	94.1000	95.5400	93.2000	95.3700	+0.889%	4,066,491	+22.932%
2025-07-09	95.2200	95.7900	94.4000	94.5300	-1.315%	5,351,500	+24.024%
2025-07-08	92.5500	96.9200	92.5200	95.7900	+3.501%	12,934,664	+22.393%
2025-07-07	93.3500	93.7200	91.2400	92.5500	-1.206%	6,287,147	+26.677%
2025-07-03	93.9500	94.7700	93.5500	93.6800	-0.805%	4,331,450	+25.149%
2025-07-02	93.1200	94.4800	91.9100	94.4400	+2.663%	9,436,035	+24.142%
2025-07-01	89.8550	92.3300	89.2000	91.9900	+2.507%	11,895,193	+27.449%
2025-06-30	89.5100	90.1900	89.1000	89.7400	-0.477%	6,519,202	+30.644%
2025-06-27	90.8950	90.9500	89.8000	90.1700	-0.792%	7,555,727	+30.021%
2025-06-26	89.2800	90.9100	89.2100	90.8900	+2.124%	6,544,995	+28.991%
2025-06-25	89.3100	90.0200	88.8000	89.0000	-0.436%	8,380,832	+31.730%
2025-06-24	90.2400	91.6500	89.0350	89.3900	-2.530%	11,016,197	+31.156%
2025-06-23	96.2500	96.3100	91.1500	91.7100	-3.147%	9,749,666	+27.838%
2025-06-20	94.3500	95.1800	93.6900	94.6900	+0.949%	16,026,429	+23.815%
2025-06-18	95.5200	96.1475	93.3100	93.8000	-1.780%	9,115,952	+24.989%
2025-06-17	95.9250	96.7500	94.8250	95.5000	+0.526%	9,468,113	+22.764%
2025-06-16	96.1200	96.9200	94.0100	95.0000	-2.021%	10,330,383	+23.411%
2025-06-13	96.5300	98.2500	95.4600	96.9600	+2.397%	16,849,720	+20.916%
2025-06-12	92.7000	94.7600	92.1300	94.6900	+1.435%	7,862,291	+23.815%
2025-06-11	91.8200	93.8150	91.1400	93.3500	+2.380%	8,738,497	+25.592%
2025-06-10	89.3300	91.6900	89.0800	91.1800	+3.567%	9,687,643	+28.581%
2025-06-09	87.8000	88.8100	87.0201	88.0400	+0.940%	6,212,589	+33.167%
2025-06-06	86.7500	87.7900	86.7250	87.2200	+2.191%	6,042,449	+34.419%
2025-06-05	86.8400	86.8400	85.2310	85.3500	-0.698%	5,110,709	+37.364%
2025-06-04	87.9500	88.8700	85.8000	85.9500	-2.230%	7,268,039	+36.405%
2025-06-03	86.6600	88.6000	85.3800	87.9100	+1.372%	5,642,890	+33.364%
2025-06-02	87.0500	87.5600	85.8600	86.7200	+1.605%	8,634,361	+35.194%
2025-05-30	84.9500	86.0500	84.5400	85.3500	-0.292%	20,170,550	+37.364%
2025-05-29	84.8000	85.6100	84.3350	85.6000	+1.206%	7,000,457	+36.963%
2025-05-28	86.5200	86.6100	84.2800	84.5800	-1.134%	6,792,984	+38.614%
2025-05-27	85.6500	85.7867	84.5598	85.5500	+0.423%	7,227,053	+37.043%
2025-05-23	85.0400	85.7200	84.7740	85.1900	-1.091%	6,789,594	+37.622%
2025-05-22	86.3800	86.5700	84.8600	86.1300	-1.170%	6,587,207	+36.120%
2025-05-21	89.5550	89.5550	87.0400	87.1500	-2.832%	8,639,053	+34.527%
2025-05-20	90.1600	90.4300	89.2200	89.6900	-0.796%	5,313,223	+30.717%
2025-05-19	91.7500	91.9000	90.0000	90.4100	-2.185%	7,190,245	+29.676%
2025-05-16	93.5700	93.6200	91.5100	92.4300	-0.570%	6,696,225	+26.842%
2025-05-15	90.9100	93.0800	90.7300	92.9600	+0.421%	6,696,217	+26.119%
2025-05-14	93.0100	93.8200	92.3700	92.5700	-1.699%	7,605,184	+26.650%
2025-05-13	92.7300	95.0800	92.2900	94.1700	+2.059%	8,293,827	+24.498%
2025-05-12	93.3900	94.2200	92.0850	92.2700	+4.154%	8,799,567	+27.062%
2025-05-09	90.8900	91.0700	88.3000	88.5900	-0.259%	7,569,266	+32.340%
2025-05-08	89.3600	92.2600	88.6900	88.8200	+1.266%	15,884,530	+31.997%
2025-05-07	88.2000	88.3200	86.8800	87.7100	+0.091%	9,202,605	+33.668%
2025-05-06	88.5200	89.5650	87.5800	87.6300	+0.023%	8,902,397	+33.790%
2025-05-05	89.8100	89.8100	87.5500	87.6100	-4.157%	9,274,977	+33.820%
2025-05-02	91.7600	92.4400	89.7000	91.4100	+0.838%	6,895,606	+28.257%
2025-05-01	88.4300	91.3800	88.2500	90.6500	+1.717%	8,027,689	+29.333%
2025-04-30	90.7300	90.7500	88.0700	89.1200	-3.004%	8,415,290	+31.553%
2025-04-29	91.0000	92.6100	90.3933	91.8800	-1.130%	4,828,811	+27.601%
2025-04-28	91.6200	93.3400	91.6200	92.9300	+1.319%	4,667,605	+26.159%
2025-04-25	90.6500	92.0100	90.6100	91.7200	-0.087%	4,736,947	+27.824%
2025-04-24	90.7500	92.2100	90.1350	91.8000	+2.079%	6,520,274	+27.712%
2025-04-23	90.7750	91.6700	89.0800	89.9300	+0.189%	7,699,684	+30.368%
2025-04-22	88.8900	90.4700	87.8200	89.7600	+2.524%	5,556,799	+30.615%
2025-04-21	87.2600	87.8599	86.3300	87.5500	-1.607%	6,213,528	+33.912%
2025-04-17	87.8100	90.4800	87.6900	88.9800	+3.034%	7,804,562	+31.760%
2025-04-16	86.3800	88.3600	86.0110	86.3600	+0.747%	6,093,265	+35.757%
2025-04-15	86.6000	87.7100	85.4700	85.7200	-0.844%	5,739,945	+36.771%
2025-04-14	88.6000	88.6228	85.5900	86.4500	+0.069%	6,537,159	+35.616%
2025-04-11	83.3000	86.9750	82.4600	86.3900	+3.722%	9,233,806	+35.710%
2025-04-10	88.5000	88.6500	80.8000	83.2900	-8.983%	15,621,870	+40.761%
2025-04-09	81.1100	92.4700	79.8800	91.5100	+10.707%	17,841,878	+28.117%
2025-04-08	87.1500	88.2800	81.2700	82.6600	-3.513%	11,509,792	+41.834%
2025-04-07	84.0100	89.4200	81.7200	85.6700	-0.719%	12,870,244	+36.851%
2025-04-04	92.1000	92.6500	85.5500	86.2900	-9.407%	15,158,357	+35.867%
2025-04-03	100.3300	101.4400	95.1200	95.2500	-10.226%	13,870,885	+23.087%
2025-04-02	104.4000	106.2000	104.2400	106.1000	+0.674%	6,527,497	+10.500%
2025-04-01	104.9100	105.7100	104.0200	105.3900	+0.352%	6,809,745	+11.244%
2025-03-31	102.2200	105.4600	102.0100	105.0200	+2.589%	7,906,112	+11.636%
2025-03-28	102.4400	103.2600	101.6100	102.3700	-0.438%	3,745,397	+14.526%
2025-03-27	102.9000	103.8400	102.2300	102.8200	-0.368%	4,712,025	+14.025%
2025-03-26	103.6500	104.8700	102.6100	103.2000	+0.634%	6,878,999	+13.605%
2025-03-25	102.5800	103.3500	101.4200	102.5500	+0.352%	6,425,797	+14.325%
2025-03-24	102.0300	102.9300	101.5700	102.1900	+0.265%	5,855,671	+14.727%
2025-03-21	102.4100	102.9600	101.3400	101.9200	-0.381%	50,570,347	+15.031%
2025-03-20	101.1500	102.6300	100.8400	102.3100	+0.967%	11,018,627	+14.593%
2025-03-19	100.5000	102.6550	100.2700	101.3300	+0.796%	8,351,389	+15.701%
2025-03-18	100.4600	100.9300	98.7300	100.5300	+1.178%	7,534,094	+16.622%
2025-03-17	99.2500	100.5200	99.0200	99.3600	+0.414%	7,556,807	+17.995%
2025-03-14	96.9400	99.6400	96.2200	98.9500	+2.869%	7,351,329	+18.484%
2025-03-13	97.0000	99.3700	96.1400	96.1900	-1.596%	10,822,892	+21.884%
2025-03-12	95.1800	97.7900	95.0100	97.7500	+2.453%	9,876,279	+19.939%
2025-03-11	92.9000	96.1400	92.9000	95.4100	+2.702%	13,855,145	+22.880%
2025-03-10	91.4500	94.0253	90.6500	92.9000	+2.505%	11,822,553	+26.200%
2025-03-07	89.3900	91.0700	89.3900	90.6300	+2.291%	8,288,563	+29.361%
2025-03-06	88.8000	89.6400	87.9200	88.6000	-0.315%	8,406,314	+32.325%
2025-03-05	88.8300	89.3999	86.8100	88.8800	-1.942%	11,851,692	+31.908%
2025-03-04	91.0600	92.1100	88.4700	90.6400	-2.148%	13,757,481	+29.347%
2025-03-03	99.7500	99.7600	91.5600	92.6300	-6.576%	12,517,754	+26.568%
2025-02-28	97.1300	99.1900	96.0900	99.1500	+1.828%	8,535,778	+18.245%
2025-02-27	97.2000	98.9900	96.3100	97.3700	+1.290%	5,999,913	+20.407%
2025-02-26	97.3000	97.4000	95.2294	96.1300	-0.979%	5,762,791	+21.960%
2025-02-25	99.2800	99.7600	96.8800	97.0800	-1.761%	5,705,154	+20.766%
2025-02-24	98.0600	99.3500	97.8900	98.8200	+0.899%	5,212,095	+18.640%
2025-02-21	101.0500	101.5700	97.7850	97.9400	-3.980%	7,073,225	+19.706%
2025-02-20	99.7500	102.0900	99.2000	102.0000	+2.440%	6,074,482	+14.941%
2025-02-19	98.3500	100.2900	98.1600	99.5700	+2.175%	7,388,196	+17.746%
2025-02-18	96.2400	97.6300	95.2900	97.4500	+1.236%	10,455,845	+20.308%
2025-02-14	96.9100	98.4600	96.2350	96.2600	-0.660%	7,687,370	+21.795%
2025-02-13	97.8200	98.0100	96.4100	96.9000	-1.524%	9,111,158	+20.991%
2025-02-12	101.0000	101.7100	98.3300	98.4000	-3.254%	7,363,988	+19.146%
2025-02-11	99.5250	102.6057	99.2000	101.7100	+2.242%	7,782,371	+15.269%
2025-02-10	99.6100	99.6100	97.8207	99.4800	+1.139%	9,220,869	+17.853%
2025-02-07	100.0600	100.4500	98.2700	98.3600	-1.581%	8,931,319	+19.195%
2025-02-06	98.8900	101.1000	98.6000	99.9400	-0.269%	8,436,581	+17.310%
2025-02-05	100.5300	100.8800	99.4000	100.2100	-0.368%	6,820,689	+16.994%
2025-02-04	97.7000	100.8000	97.5300	100.5800	+2.132%	5,171,718	+16.564%
2025-02-03	98.7500	98.9400	97.0400	98.4800	-0.354%	5,820,013	+19.050%
2025-01-31	101.3300	101.3350	98.5600	98.8300	-2.592%	5,330,418	+18.628%
2025-01-30	102.0000	102.2672	100.9400	101.4600	-0.098%	3,923,948	+15.553%
2025-01-29	101.1500	101.9000	100.3500	101.5600	+0.178%	4,062,480	+15.439%

document.getElementById("mlmcS0").onerror = function(){this.style.display='none';}; .dark-mode .NysgFW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NysgFW{ color: #333333; background-color: white; border: 2px solid #333333; }COPConocoPhillipsstock NYSE

COP
ConocoPhillips
stock NYSE