ConocoPhillips (COP) Charts

$85.94

$1.97 (-2.24%)
Last update: 04:00 PM EST
Day's range
$85.81
Day's range
$88.87

5 DAY PERFORMANCE

+0.69%

1 MONTH PERFORMANCE

-1.91%

3 MONTH PERFORMANCE

-3.31%

6 MONTH PERFORMANCE

-17.71%

YEAR-TO-DATE PERFORMANCE

-13.34%

1 YEAR PERFORMANCE

-23.43%

ConocoPhillips Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/04/2025 $87.95 $85.95 (-2.27%) $88.87 $85.80 7.27 M $109.44 B
06/03/2025 $86.66 $87.91 (1.44%) $88.60 $85.38 5.64 M $111.94 B
06/02/2025 $87.05 $86.72 (-0.38%) $87.56 $85.86 8.63 M $110.42 B
05/30/2025 $84.95 $85.35 (0.47%) $86.05 $84.54 20.17 M $108.68 B
05/29/2025 $84.80 $85.60 (0.94%) $85.61 $84.34 7.00 M $109.00 B
05/28/2025 $86.52 $84.58 (-2.24%) $86.61 $84.28 6.79 M $107.70 B
05/27/2025 $85.65 $85.55 (-0.12%) $85.79 $84.56 7.23 M $108.94 B
05/23/2025 $85.04 $85.19 (0.18%) $85.72 $84.77 6.79 M $108.48 B
05/22/2025 $86.38 $86.13 (-0.29%) $86.57 $84.86 6.59 M $109.67 B
05/21/2025 $89.56 $87.15 (-2.69%) $89.56 $87.04 8.64 M $110.97 B
05/20/2025 $90.16 $89.69 (-0.52%) $90.43 $89.22 5.31 M $114.21 B
05/19/2025 $91.75 $90.41 (-1.46%) $91.90 $90.00 7.19 M $115.12 B
05/16/2025 $93.57 $92.43 (-1.22%) $93.62 $91.51 6.70 M $117.70 B
05/15/2025 $90.91 $92.96 (2.25%) $93.08 $90.73 6.70 M $118.37 B
05/14/2025 $93.01 $92.57 (-0.47%) $93.82 $92.37 7.61 M $117.87 B
05/13/2025 $92.73 $94.17 (1.55%) $95.08 $92.29 8.29 M $119.91 B
05/12/2025 $93.39 $92.27 (-1.2%) $94.22 $92.09 8.80 M $117.49 B
05/09/2025 $90.89 $88.59 (-2.53%) $91.07 $88.30 7.57 M $112.81 B
05/08/2025 $89.36 $88.82 (-0.6%) $92.26 $88.69 15.88 M $113.10 B
05/07/2025 $88.20 $87.71 (-0.56%) $88.32 $86.88 9.20 M $105.90 B
05/06/2025 $88.52 $87.63 (-1.01%) $89.57 $87.58 8.90 M $105.81 B
05/05/2025 $89.81 $87.61 (-2.45%) $89.81 $87.55 9.28 M $105.78 B
05/02/2025 $91.76 $91.41 (-0.38%) $92.44 $89.70 6.90 M $110.37 B
05/01/2025 $88.43 $90.65 (2.51%) $91.38 $88.25 8.03 M $109.45 B
04/30/2025 $90.73 $89.12 (-1.77%) $90.75 $88.07 8.42 M $107.61 B
04/29/2025 $91.00 $91.88 (0.97%) $92.61 $90.39 4.83 M $110.94 B
04/28/2025 $91.62 $92.93 (1.43%) $93.34 $91.62 4.67 M $112.21 B
04/25/2025 $90.65 $91.72 (1.18%) $92.01 $90.61 4.74 M $110.74 B
04/24/2025 $90.75 $91.80 (1.16%) $92.21 $90.14 6.52 M $110.84 B
04/23/2025 $90.78 $89.93 (-0.94%) $91.67 $89.08 7.70 M $108.58 B
04/22/2025 $88.89 $89.76 (0.98%) $90.47 $87.82 5.56 M $108.38 B
04/21/2025 $87.26 $87.55 (0.33%) $87.86 $86.33 6.21 M $105.71 B
04/17/2025 $87.81 $88.98 (1.33%) $90.48 $87.69 7.80 M $107.44 B
04/16/2025 $86.38 $86.36 (-0.02%) $88.36 $86.01 6.09 M $104.27 B
04/15/2025 $86.60 $85.72 (-1.02%) $87.71 $85.47 5.74 M $103.50 B
04/14/2025 $88.60 $86.45 (-2.43%) $88.62 $85.59 6.54 M $104.38 B
04/11/2025 $83.30 $86.39 (3.71%) $86.98 $82.46 9.23 M $104.31 B
04/10/2025 $88.50 $83.29 (-5.89%) $88.65 $80.80 15.62 M $100.57 B
04/09/2025 $81.11 $91.51 (12.82%) $92.47 $79.88 17.84 M $110.49 B
04/08/2025 $87.15 $82.66 (-5.15%) $88.28 $81.27 11.51 M $99.81 B
04/07/2025 $84.01 $85.67 (1.98%) $89.42 $81.72 12.87 M $103.44 B
04/04/2025 $92.10 $86.29 (-6.31%) $92.65 $85.55 15.16 M $104.19 B
04/03/2025 $100.33 $95.25 (-5.06%) $101.44 $95.12 13.87 M $115.01 B
04/02/2025 $104.40 $106.10 (1.63%) $106.20 $104.24 6.53 M $128.11 B
04/01/2025 $104.91 $105.39 (0.46%) $105.71 $104.02 6.81 M $127.25 B
03/31/2025 $102.22 $105.02 (2.74%) $105.46 $102.01 7.91 M $126.80 B
03/28/2025 $102.44 $102.37 (-0.07%) $103.26 $101.61 3.75 M $123.60 B
03/27/2025 $102.90 $102.82 (-0.08%) $103.84 $102.23 4.71 M $124.15 B
03/26/2025 $103.65 $103.20 (-0.43%) $104.87 $102.61 7.17 M $124.61 B
03/25/2025 $102.58 $102.55 (-0.03%) $103.35 $101.42 6.56 M $123.82 B
03/24/2025 $102.03 $102.19 (0.16%) $102.93 $101.57 6.77 M $123.39 B
03/21/2025 $102.41 $101.92 (-0.48%) $102.96 $101.34 55.09 M $123.06 B
03/20/2025 $101.15 $102.31 (1.15%) $102.63 $100.84 11.58 M $123.53 B
03/19/2025 $100.50 $101.33 (0.83%) $102.66 $100.27 8.78 M $122.35 B
03/18/2025 $100.46 $100.53 (0.07%) $100.93 $98.73 7.86 M $121.38 B
03/17/2025 $99.25 $99.36 (0.11%) $100.52 $99.02 8.03 M $119.97 B
03/14/2025 $96.94 $98.95 (2.07%) $99.64 $96.22 7.63 M $119.47 B
03/13/2025 $97.00 $96.19 (-0.84%) $99.37 $96.14 11.35 M $116.14 B
03/12/2025 $95.18 $97.75 (2.7%) $97.79 $95.01 10.15 M $118.03 B
03/11/2025 $92.90 $95.41 (2.7%) $96.14 $92.90 14.54 M $115.20 B
03/10/2025 $91.45 $92.90 (1.59%) $94.03 $90.65 12.09 M $112.17 B
03/07/2025 $89.39 $90.63 (1.39%) $91.07 $89.39 8.60 M $109.43 B
03/06/2025 $88.80 $88.60 (-0.23%) $89.64 $87.92 8.68 M $106.98 B
03/05/2025 $88.83 $88.88 (0.06%) $89.40 $86.81 12.08 M $107.32 B