ConocoPhillips (COP) Historical Stock Data
93.69 ↑0.57 (0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COP is up 0.29% a day on average. There have been 17 days where ConocoPhillips closed green and 13 days where COP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 92.27 | 93.69 | ↑$1.42 (1.54%) | 92.08 | 95.06 | 7.46M |
| 2025-12-04 | 91.64 | 93.12 | ↑$1.49 (1.62%) | 91.64 | 93.20 | 7.31M |
| 2025-12-03 | 90.02 | 91.81 | ↑$1.79 (1.99%) | 89.97 | 91.82 | 4.45M |
| 2025-12-02 | 90.08 | 89.29 | ↓$0.79 (-0.88%) | 88.58 | 90.40 | 5.14M |
| 2025-12-01 | 89.13 | 90.26 | ↑$1.13 (1.27%) | 88.78 | 91.17 | 5.58M |
| 2025-11-28 | 87.09 | 88.69 | ↑$1.60 (1.84%) | 86.88 | 89.39 | 3.30M |
| 2025-11-26 | 86.45 | 87.09 | ↑$0.64 (0.74%) | 86.42 | 87.64 | 3.21M |
| 2025-11-25 | 86.66 | 86.62 | ↓$0.04 (-0.05%) | 85.70 | 86.98 | 6.93M |
| 2025-11-24 | 87.10 | 87.56 | ↑$0.46 (0.53%) | 86.32 | 88.13 | 4M |
| 2025-11-21 | 87.40 | 87.37 | ↓$0.03 (-0.03%) | 86.54 | 88.49 | 6.91M |
| 2025-11-20 | 88.49 | 87.47 | ↓$1.02 (-1.15%) | 87.45 | 90.59 | 4.06M |
| 2025-11-19 | 88.00 | 87.98 | ↓$0.02 (-0.02%) | 87.04 | 88.50 | 5.09M |
| 2025-11-18 | 88.40 | 89.68 | ↑$1.28 (1.45%) | 88.11 | 90.35 | 4.59M |
| 2025-11-17 | 90.53 | 88.72 | ↓$1.81 (-2.00%) | 88.10 | 90.72 | 6.75M |
| 2025-11-14 | 90.24 | 91.37 | ↑$1.13 (1.25%) | 88.67 | 91.81 | 7.59M |
| 2025-11-13 | 89.54 | 89.42 | ↓$0.12 (-0.13%) | 88.64 | 90.66 | 4.78M |
| 2025-11-12 | 89.33 | 89.07 | ↓$0.26 (-0.29%) | 88.94 | 90.26 | 4.64M |
| 2025-11-11 | 89.12 | 90.69 | ↑$1.57 (1.76%) | 88.80 | 91.39 | 6.56M |
| 2025-11-10 | 87.33 | 88.23 | ↑$0.90 (1.03%) | 86.40 | 88.54 | 6.07M |
| 2025-11-07 | 86.10 | 86.83 | ↑$0.73 (0.85%) | 85.59 | 87.38 | 7.54M |
| 2025-11-06 | 87.00 | 85.66 | ↓$1.34 (-1.54%) | 85.57 | 88.36 | 12.96M |
| 2025-11-05 | 87.61 | 87.70 | ↑$0.09 (0.10%) | 87.56 | 88.71 | 6.38M |
| 2025-11-04 | 87.37 | 87.91 | ↑$0.54 (0.62%) | 87.01 | 88.06 | 5.70M |
| 2025-11-03 | 88.70 | 88.57 | ↓$0.13 (-0.15%) | 87.39 | 88.83 | 5.31M |
| 2025-10-31 | 87.91 | 88.86 | ↑$0.95 (1.08%) | 87.53 | 89.61 | 4.16M |
| 2025-10-30 | 87.93 | 88.14 | ↑$0.21 (0.24%) | 87.30 | 89.25 | 6.11M |
| 2025-10-29 | 86.85 | 88.08 | ↑$1.23 (1.42%) | 86.75 | 88.41 | 3.80M |
| 2025-10-28 | 88.30 | 86.79 | ↓$1.51 (-1.71%) | 86.69 | 88.36 | 5.23M |
| 2025-10-27 | 88.70 | 88.69 | ↓$0.01 (-0.01%) | 88.33 | 89.39 | 4.62M |
| 2025-10-24 | 90.49 | 88.03 | ↓$2.46 (-2.72%) | 87.93 | 90.60 | 6.98M |
Create an account or log in to view more rows.
$COP Rug pull soon?
$COP It's coming
load 'em up.
$COP going down
$COP get over the hump
$COP let’s buy NOW!!!
$COP just waiting to short this bad boy.
$COP nice day!
$COP good place to average up
$COP bought more
$COP great sale!!!! Buy buy buy