NYSE : COP
ConocoPhillips — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 150.03 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 180.24B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ConocoPhillips (COP) closed at 147.54 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 151.76 | 152.6 | 147.02 | 147.54 | 4,292,362 | -4.21% |
| 2026-10-30 | 152.48 | 154.28 | 151.28 | 154.03 | 7,033,203 | +2.67% |
| 2026-10-29 | 149.91 | 150.578 | 148.36 | 150.03 | 5,132,784 | +0.65% |
| 2026-10-28 | 148.79 | 150.435 | 148.23 | 149.06 | 5,426,133 | +0.74% |
| 2026-10-27 | 150.23 | 151.555 | 147.47 | 147.96 | 5,696,771 | -2.25% |
| 2026-10-26 | 149.24 | 152 | 149.24 | 151.37 | 5,278,507 | +0.38% |
| 2026-10-23 | 147.11 | 152.77 | 146.11 | 150.8 | 7,254,759 | +3.55% |
| 2026-10-22 | 146.85 | 147.55 | 143.31 | 145.63 | 5,575,641 | -0.03% |
| 2026-10-21 | 145.61 | 147.415 | 143.94 | 145.67 | 6,295,368 | -0.19% |
| 2026-10-20 | 147.15 | 147.15 | 142.8 | 145.95 | 5,317,100 | +0.49% |
| 2026-10-19 | 145.73 | 146.695 | 144.27 | 145.24 | 4,342,938 | -0.87% |
| 2026-10-16 | 142.69 | 146.59 | 142.241 | 146.51 | 7,526,390 | +3.37% |
| 2026-10-15 | 143 | 143.13 | 140.81 | 141.73 | 7,885,691 | -0.43% |
| 2026-10-14 | 142 | 142.545 | 140.9 | 142.34 | 5,262,804 | +1.02% |
| 2026-10-13 | 138.47 | 141.06 | 138 | 140.9 | 6,421,510 | +2.43% |
| 2026-10-12 | 136.01 | 137.63 | 135.76 | 137.56 | 4,203,642 | +2.58% |
| 2026-10-09 | 133.85 | 135.561 | 132.945 | 134.1 | 3,830,156 | -0.07% |
| 2026-10-08 | 132.76 | 134.77 | 132.135 | 134.19 | 6,019,107 | +3.35% |
| 2026-10-07 | 131.29 | 132.115 | 128.68 | 129.84 | 4,700,720 | +0.38% |
| 2026-10-06 | 128.19 | 130.07 | 127.78 | 129.35 | 5,567,097 | +0.74% |
| 2026-10-05 | 127 | 128.85 | 124.81 | 128.4 | 5,508,936 | +1.30% |
| 2026-10-02 | 125.01 | 127.13 | 125.01 | 126.75 | 5,168,408 | -0.24% |
| 2026-10-01 | 124.35 | 127.34 | 124.23 | 127.06 | 5,978,610 | +1.53% |
| 2026-09-30 | 125.93 | 126.56 | 124.95 | 125.15 | 6,251,675 | -0.23% |
| 2026-09-29 | 123.63 | 126.18 | 123.46 | 125.44 | 7,136,316 | -0.48% |
| 2026-09-28 | 129.36 | 129.36 | 125.82 | 126.04 | 6,139,923 | -0.99% |
| 2026-09-25 | 127.4 | 128.56 | 126.97 | 127.3 | 4,875,217 | -1.58% |
| 2026-09-24 | 129.595 | 130.97 | 128.67 | 129.34 | 5,286,891 | +0.98% |
| 2026-09-23 | 126.2 | 129.5 | 125.85 | 128.09 | 4,981,755 | +2.25% |
| 2026-09-22 | 125.98 | 127.26 | 124.47 | 125.27 | 8,661,937 | -1.77% |
| 2026-09-21 | 130.28 | 130.95 | 127.24 | 127.53 | 5,867,789 | -3.26% |
| 2026-09-18 | 132.84 | 133.33 | 131.48 | 131.83 | 17,480,723 | -1.02% |
| 2026-09-17 | 131.3 | 133.4 | 130.97 | 133.19 | 7,275,081 | +0.49% |
| 2026-09-16 | 138.42 | 139.19 | 132.38 | 132.54 | 9,032,841 | -6.15% |
| 2026-09-15 | 137.57 | 141.62 | 136.324 | 141.22 | 6,517,171 | +3.33% |
| 2026-09-14 | 138.89 | 139.815 | 136.05 | 136.67 | 5,920,988 | -0.50% |
| 2026-09-11 | 136.44 | 137.655 | 135.525 | 137.35 | 5,400,980 | +0.23% |
| 2026-09-10 | 138.75 | 138.89 | 134.7 | 137.04 | 5,574,132 | +0.37% |
| 2026-09-09 | 137.01 | 137.865 | 136.15 | 136.53 | 5,534,738 | +1.10% |
| 2026-09-08 | 136.15 | 137.53 | 134.135 | 135.04 | 4,999,062 | +0.58% |
| 2026-09-04 | 134.6 | 135.42 | 132.57 | 134.26 | 5,165,619 | -1.08% |
| 2026-09-03 | 136.39 | 137.42 | 135.435 | 135.72 | 4,831,181 | -1.08% |
| 2026-09-02 | 134.96 | 137.37 | 134.65 | 137.2 | 6,008,655 | +0.74% |
| 2026-09-01 | 135 | 136.3 | 133.637 | 136.19 | 6,400,144 | +2.79% |
| 2026-08-31 | 132.78 | 134.285 | 131.1 | 132.49 | 7,950,241 | +1.64% |
| 2026-08-28 | 129.95 | 130.84 | 129.365 | 130.35 | 4,650,998 | +0.64% |
| 2026-08-27 | 130 | 130.2 | 128 | 129.52 | 6,550,840 | -0.83% |
| 2026-08-26 | 130.09 | 132.72 | 130.081 | 130.61 | 5,761,526 | -0.93% |
| 2026-08-25 | 131.085 | 132.918 | 130.17 | 131.84 | 6,042,337 | -1.13% |
| 2026-08-24 | 134.09 | 135.63 | 132.93 | 133.35 | 6,118,840 | -1.13% |
| 2026-08-21 | 134.89 | 135.88 | 134.445 | 134.87 | 8,688,525 | -0.01% |
| 2026-08-20 | 132.5 | 135.87 | 132.23 | 134.89 | 8,603,720 | +3.30% |
| 2026-08-19 | 130.21 | 132.38 | 129.86 | 130.58 | 6,625,762 | +0.66% |
| 2026-08-18 | 129 | 130.123 | 128.1 | 129.72 | 5,326,964 | +1.69% |
| 2026-08-17 | 126.15 | 127.865 | 125.14 | 127.56 | 5,720,855 | +1.29% |
| 2026-08-14 | 125.56 | 127.4 | 125.37 | 126.78 | 5,626,504 | +1.81% |
| 2026-08-13 | 125.72 | 126.39 | 124.12 | 124.52 | 7,247,953 | -2.18% |
| 2026-08-12 | 125 | 127.34 | 124.81 | 127.3 | 6,063,435 | +1.10% |
| 2026-08-11 | 122.75 | 126.05 | 122.566 | 125.92 | 5,922,811 | +2.35% |
| 2026-08-10 | 119.23 | 123.26 | 119.165 | 123.03 | 7,267,275 | +4.61% |
| 2026-08-07 | 115.61 | 118.52 | 114.89 | 117.61 | 7,866,036 | +0.73% |
| 2026-08-06 | 120 | 120.05 | 115.43 | 116.76 | 8,648,282 | +1.50% |
| 2026-08-05 | 118.8 | 119.15 | 114.71 | 115.04 | 7,905,097 | -2.46% |
| 2026-08-04 | 117.64 | 118.465 | 116.08 | 117.94 | 7,115,816 | -1.02% |
| 2026-08-03 | 118.54 | 119.28 | 117.14 | 119.16 | 6,555,189 | -1.10% |
| 2026-07-31 | 119.45 | 120.835 | 117.83 | 120.48 | 5,801,882 | +1.22% |
| 2026-07-30 | 116.2 | 119.12 | 116.2 | 119.03 | 6,497,008 | +0.82% |
| 2026-07-29 | 117.95 | 119 | 117.26 | 118.06 | 5,999,615 | +3.47% |
| 2026-07-28 | 115.99 | 117.19 | 113.21 | 114.1 | 7,643,991 | -1.28% |
| 2026-07-27 | 117.22 | 118.49 | 115.46 | 115.58 | 7,323,133 | -3.89% |
| 2026-07-24 | 120.27 | 121.69 | 119.631 | 120.26 | 4,392,515 | +0.05% |
| 2026-07-23 | 121.24 | 122.375 | 119.98 | 120.2 | 7,048,728 | +1.19% |
| 2026-07-22 | 118.94 | 119.74 | 118.48 | 118.79 | 4,691,846 | +1.10% |
| 2026-07-21 | 116.62 | 117.55 | 115.72 | 117.5 | 5,062,309 | +1.57% |
| 2026-07-20 | 113.78 | 116.68 | 113.258 | 115.68 | 6,726,001 | +0.85% |
| 2026-07-17 | 115.67 | 116.26 | 113.445 | 114.71 | 5,844,520 | +1.66% |
| 2026-07-16 | 112.22 | 112.89 | 111.8 | 112.84 | 4,916,537 | +1.24% |
| 2026-07-15 | 112.02 | 112.46 | 109.55 | 111.46 | 5,954,251 | -0.37% |
| 2026-07-14 | 113.08 | 113.747 | 110.14 | 111.87 | 6,455,506 | -0.87% |
| 2026-07-13 | 110.97 | 113.219 | 110.97 | 112.85 | 5,975,655 | +3.49% |
| 2026-07-10 | 108.85 | 109.42 | 107.61 | 109.04 | 6,977,861 | +0.94% |
| 2026-07-09 | 110.02 | 110.48 | 107.79 | 108.02 | 6,611,946 | -2.44% |
| 2026-07-08 | 110.03 | 111.34 | 109.07 | 110.72 | 9,079,618 | +2.10% |
| 2026-07-07 | 104.7 | 108.81 | 104.55 | 108.44 | 6,754,725 | +4.69% |
| 2026-07-06 | 104.35 | 104.62 | 103.4 | 103.58 | 5,371,854 | -1.10% |
| 2026-07-02 | 104.12 | 104.76 | 103.47 | 104.73 | 6,934,391 | +1.46% |
| 2026-07-01 | 103.6 | 104.78 | 102.69 | 103.22 | 5,744,563 | -0.71% |
| 2026-06-30 | 104.51 | 105.17 | 103.66 | 103.96 | 10,287,236 | -0.23% |
| 2026-06-29 | 105.88 | 106.7 | 104.13 | 104.2 | 5,906,030 | -1.66% |
| 2026-06-26 | 106.35 | 106.8 | 104.64 | 105.96 | 11,265,224 | -0.42% |
| 2026-06-25 | 105.31 | 107.21 | 105.23 | 106.41 | 7,837,923 | -0.48% |
| 2026-06-24 | 107.51 | 108.03 | 106.25 | 106.92 | 7,321,154 | -2.77% |
| 2026-06-23 | 109.48 | 110.57 | 108.85 | 109.97 | 7,226,224 | +0.25% |
| 2026-06-22 | 109.53 | 109.81 | 108.12 | 109.7 | 6,868,087 | +1.82% |
| 2026-06-18 | 109.81 | 109.88 | 106.99 | 107.74 | 22,893,388 | -3.12% |
| 2026-06-17 | 110.825 | 111.89 | 109.96 | 111.21 | 7,002,157 | -0.12% |
| 2026-06-16 | 109.85 | 111.36 | 109.477 | 111.34 | 8,197,478 | -0.82% |
| 2026-06-15 | 111.13 | 113.63 | 110.73 | 112.26 | 10,860,505 | -4.03% |
| 2026-06-12 | 114.25 | 118.51 | 113.8 | 116.98 | 6,616,326 | +1.40% |
| 2026-06-11 | 120.98 | 121.52 | 115.32 | 115.36 | 6,704,663 | -3.80% |
| 2026-06-10 | 118 | 121.39 | 117.64 | 119.92 | 8,723,310 | +2.68% |
| 2026-06-09 | 118 | 118.12 | 114.86 | 116.79 | 6,289,033 | -1.77% |
| 2026-06-08 | 117.97 | 120.02 | 117.97 | 118.89 | 4,758,803 | +1.49% |
| 2026-06-05 | 119.5 | 119.77 | 116.99 | 117.14 | 5,989,876 | -1.75% |
| 2026-06-04 | 117.98 | 119.575 | 117.6 | 119.23 | 4,813,505 | +0.15% |
| 2026-06-03 | 117.59 | 119.55 | 116.91 | 119.05 | 7,091,676 | +1.87% |
| 2026-06-02 | 115.48 | 117.45 | 115.365 | 116.87 | 6,113,636 | +1.12% |
| 2026-06-01 | 115.7 | 117.6 | 115.32 | 115.58 | 7,449,906 | +1.40% |
| 2026-05-29 | 114.12 | 114.55 | 112.64 | 113.98 | 12,402,914 | -0.88% |
| 2026-05-28 | 115.83 | 116.89 | 114.45 | 114.99 | 5,989,877 | -0.12% |
| 2026-05-27 | 115.205 | 116.45 | 114.24 | 115.13 | 5,830,454 | -1.24% |
| 2026-05-26 | 118.75 | 119.885 | 116.18 | 116.57 | 7,180,740 | -3.23% |
| 2026-05-22 | 120.05 | 121.59 | 119.6 | 120.46 | 4,949,755 | -0.07% |
| 2026-05-21 | 124.01 | 124.41 | 119.8 | 120.55 | 5,754,521 | -1.48% |
| 2026-05-20 | 124.27 | 126 | 121.77 | 122.36 | 5,665,688 | -2.20% |
| 2026-05-19 | 125.86 | 125.998 | 124.12 | 125.11 | 6,029,008 | +0.46% |
| 2026-05-18 | 122 | 125.15 | 120.39 | 124.54 | 5,805,180 | +1.74% |
| 2026-05-15 | 120.78 | 122.48 | 120.49 | 122.41 | 7,059,485 | +2.89% |
| 2026-05-14 | 117.13 | 119.52 | 117.01 | 118.97 | 5,316,392 | +1.34% |
| 2026-05-13 | 117.65 | 118.005 | 115.69 | 117.4 | 5,977,149 | -0.40% |