Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

ConocoPhillips (NY:COP)

91.64 -1.17 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 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 (%)
Jul 18, 2025 93.36 93.75 90.92 91.64 7,968,207 -1.17(-1.26%)
Jul 17, 2025 91.10 92.97 90.77 92.81 4,899,107 +1.30(+1.42%)
Jul 16, 2025 92.41 93.00 91.10 91.51 3,773,975 -1.04(-1.12%)
Jul 15, 2025 94.27 94.56 92.47 92.55 4,150,882 -1.62(-1.72%)
Jul 14, 2025 94.96 95.66 93.81 94.17 5,504,679 -1.44(-1.51%)
Jul 11, 2025 94.70 96.19 94.66 95.61 4,903,433 +0.24(+0.25%)
Jul 10, 2025 94.10 95.54 93.20 95.37 4,065,344 +0.84(+0.89%)
Jul 09, 2025 95.22 95.79 94.40 94.53 5,355,766 -1.26(-1.32%)
Jul 08, 2025 92.55 96.92 92.52 95.79 12,933,221 +3.24(+3.50%)
Jul 07, 2025 93.35 93.72 91.24 92.55 6,287,132 -1.13(-1.21%)
Jul 03, 2025 93.95 94.77 93.55 93.68 4,331,504 -0.76(-0.80%)
Jul 02, 2025 93.12 94.48 91.91 94.44 9,435,881 +2.45(+2.66%)
Jul 01, 2025 89.86 92.33 89.20 91.99 11,895,095 +2.25(+2.51%)
Jun 30, 2025 89.51 90.19 89.10 89.74 6,519,381 -0.43(-0.48%)
Jun 27, 2025 90.89 90.95 89.80 90.17 7,555,729 -0.72(-0.79%)
Jun 26, 2025 89.28 90.91 89.21 90.89 6,544,982 +1.89(+2.12%)
Jun 25, 2025 89.31 90.02 88.80 89.00 8,379,627 -0.39(-0.44%)
Jun 24, 2025 90.24 91.65 89.03 89.39 11,015,987 -2.32(-2.53%)
Jun 23, 2025 96.25 96.31 91.15 91.71 9,747,665 -2.98(-3.15%)
Jun 20, 2025 94.35 95.18 93.69 94.69 16,103,979 +0.89(+0.95%)
Jun 18, 2025 95.52 96.15 93.31 93.80 9,115,966 -1.70(-1.78%)
Jun 17, 2025 95.92 96.75 94.83 95.50 9,474,095 +0.50(+0.53%)
Jun 16, 2025 96.12 96.92 94.01 95.00 10,322,598 -1.96(-2.02%)
Jun 13, 2025 96.53 98.25 95.46 96.96 16,868,104 +2.27(+2.40%)
Jun 12, 2025 92.70 94.76 92.13 94.69 7,862,113 +1.34(+1.44%)
Jun 11, 2025 91.82 93.81 91.14 93.35 8,737,861 +2.17(+2.38%)
Jun 10, 2025 89.33 91.69 89.08 91.18 9,686,270 +3.14(+3.57%)
Jun 09, 2025 87.80 88.81 87.02 88.04 6,212,553 +0.82(+0.94%)
Jun 06, 2025 86.75 87.79 86.72 87.22 6,042,483 +1.87(+2.19%)
Jun 05, 2025 86.84 86.84 85.23 85.35 5,110,541 -0.60(-0.70%)
Jun 04, 2025 87.95 88.87 85.80 85.95 7,267,450 -1.96(-2.23%)
Jun 03, 2025 86.66 88.60 85.38 87.91 5,639,912 +1.19(+1.37%)
Jun 02, 2025 87.05 87.56 85.86 86.72 8,633,883 +1.37(+1.61%)
May 30, 2025 84.95 86.05 84.54 85.35 20,170,594 -0.25(-0.29%)
May 29, 2025 84.80 85.61 84.33 85.60 7,013,084 +1.02(+1.21%)
May 28, 2025 86.52 86.61 84.28 84.58 6,787,601 -0.97(-1.13%)
May 27, 2025 85.65 85.79 84.56 85.55 7,226,695 +0.36(+0.42%)
May 23, 2025 85.04 85.72 84.77 85.19 6,793,487 -0.94(-1.09%)
May 22, 2025 86.38 86.57 84.86 86.13 6,587,108 -1.02(-1.17%)
May 21, 2025 89.56 89.56 87.04 87.15 8,629,765 -2.54(-2.83%)
May 20, 2025 90.16 90.43 89.22 89.69 5,299,660 -0.72(-0.80%)
May 19, 2025 91.75 91.90 90.00 90.41 7,190,117 -1.24(-1.35%)
May 16, 2025 92.78 92.83 90.74 91.65 6,753,218 -0.53(-0.57%)
May 15, 2025 90.14 92.29 89.96 92.18 6,753,201 +0.39(+0.42%)
May 14, 2025 92.23 93.03 91.59 91.79 7,669,917 -1.59(-1.70%)
May 13, 2025 91.95 94.28 91.51 93.38 8,364,369 +1.88(+2.06%)
May 12, 2025 92.60 93.42 91.31 91.49 8,874,379 +3.65(+4.15%)
May 09, 2025 90.12 90.30 87.55 87.84 7,633,702 -0.23(-0.26%)
May 08, 2025 88.61 91.48 87.94 88.07 16,019,657 +1.10(+1.27%)
May 07, 2025 87.46 87.57 86.15 86.97 9,280,064 +0.08(+0.09%)
May 06, 2025 87.77 88.81 86.84 86.89 8,976,970 +0.02(+0.02%)
May 05, 2025 89.05 89.05 86.81 86.87 9,353,140 -3.77(-4.16%)
May 02, 2025 90.99 91.66 88.94 90.64 6,954,300 +0.75(+0.84%)
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 following
Privacy Policy and Terms Of Service.