Education
About Us
Working with TipRanks
Follow Us
Conocophillips (COP)
NYSE:COP
Time Period
1Y
Events
Historical Prices
Rows:
Jun 04, 2025
87.95
88.87
85.80
85.95
85.95
-2.23%
7,268,039
0.77
Jun 03, 2025
86.66
88.60
85.38
87.91
87.91
+1.37%
5,642,890
0.59
Jun 02, 2025
87.05
87.56
85.86
86.72
86.72
+1.61%
8,634,361
0.90
May 30, 2025
84.95
86.05
84.54
85.35
85.35
-0.29%
20,170,551
2.14
May 29, 2025
84.80
85.61
84.34
85.60
85.60
+1.21%
7,000,457
0.75
May 28, 2025
86.52
86.61
84.28
84.58
84.58
-1.13%
6,792,984
0.72
May 27, 2025
85.65
85.79
84.56
85.55
85.55
+0.42%
7,227,053
0.77
May 23, 2025
85.04
85.72
84.77
85.19
85.19
-1.09%
6,789,594
0.73
May 22, 2025
86.38
86.57
84.86
86.13
86.13
-1.17%
6,587,207
0.70
May 21, 2025
89.56
89.56
87.04
87.15
87.15
-2.83%
8,639,053
0.92
May 20, 2025
90.16
90.43
89.22
89.69
89.69
-0.80%
5,313,223
0.57
May 19, 2025
91.75
91.90
90.00
90.41
90.41
-1.35%
7,190,245
0.76
May 16, 2025
93.57
93.62
91.51
92.43
91.65
+0.28%
6,696,225
0.71
May 15, 2025
90.91
93.08
90.73
92.96
92.18
+1.28%
6,696,217
0.70
May 14, 2025
93.01
93.82
92.37
92.57
91.79
-0.86%
7,605,184
0.80
May 13, 2025
92.73
95.08
92.29
94.17
93.38
+2.93%
8,293,827
0.87
May 12, 2025
93.39
94.22
92.09
92.27
91.49
+5.04%
8,799,567
0.92
May 09, 2025
90.89
91.07
88.30
88.59
87.84
+0.59%
7,569,266
0.79
May 08, 2025
89.36
92.26
88.69
88.82
88.07
+2.13%
15,884,530
1.67
May 07, 2025
88.20
88.32
86.88
87.71
86.97
+0.94%
9,202,605
0.97
May 06, 2025
88.52
89.57
87.58
87.63
86.89
+0.87%
8,902,397
0.95
May 05, 2025
89.81
89.81
87.55
87.61
86.87
-3.34%
9,274,977
0.99
May 02, 2025
91.76
92.44
89.70
91.41
90.64
+1.70%
6,895,606
0.74
May 01, 2025
88.43
91.38
88.25
90.65
89.88
+2.58%
8,027,689
0.87
Apr 30, 2025
90.73
90.75
88.07
89.12
88.37
-2.18%
8,415,290
0.91
Apr 29, 2025
91.00
92.61
90.39
91.88
91.10
-0.29%
4,828,811
0.52
Apr 28, 2025
91.62
93.34
91.62
92.93
92.14
+2.18%
4,667,605
0.50
Apr 25, 2025
90.65
92.01
90.61
91.72
90.94
+0.76%
4,736,947
0.51
Apr 24, 2025
90.75
92.21
90.14
91.80
91.02
+2.95%
6,520,274
0.70
Apr 23, 2025
90.78
91.67
89.08
89.93
89.17
+1.04%
7,699,684
0.84
Apr 22, 2025
88.89
90.47
87.82
89.76
89.00
+3.40%
5,556,799
0.60
Apr 21, 2025
87.26
87.86
86.33
87.55
86.81
-0.77%
6,213,528
0.67
Apr 17, 2025
87.81
90.48
87.69
88.98
88.23
+3.91%
7,804,562
0.85
Apr 16, 2025
86.38
88.36
86.01
86.36
85.63
+1.60%
6,093,265
0.66
Apr 15, 2025
86.60
87.71
85.47
85.72
85.00
0.00%
5,739,945
0.62
Apr 14, 2025
88.60
88.62
85.59
86.45
85.72
+0.92%
6,537,159
0.71
Apr 11, 2025
83.30
86.98
82.46
86.39
85.66
+4.60%
9,233,806
1.01
Apr 10, 2025
88.50
88.65
80.80
83.29
82.59
-8.21%
15,621,870
1.74
Apr 09, 2025
81.11
92.47
79.88
91.51
90.74
+11.65%
17,841,880
2.03
Apr 08, 2025
87.15
88.28
81.27
82.66
81.96
-2.69%
11,509,790
1.32
Apr 07, 2025
84.01
89.42
81.72
85.67
84.95
+0.13%
12,870,240
1.50
Apr 04, 2025
92.10
92.65
85.55
86.29
85.56
-8.64%
15,158,360
1.80
Apr 03, 2025
100.33
101.44
95.12
95.25
94.45
-9.46%
13,870,890
1.67
Apr 02, 2025
104.40
106.20
104.24
106.10
105.20
+1.53%
6,527,497
0.79
Apr 01, 2025
104.91
105.71
104.02
105.39
104.50
+1.21%
6,809,745
0.82
Mar 31, 2025
102.22
105.46
102.01
105.02
104.13
+3.46%
7,906,112
0.96
Mar 28, 2025
102.44
103.26
101.61
102.37
101.51
+0.41%
3,745,397
0.46
Mar 27, 2025
102.90
103.84
102.23
102.82
101.95
+0.48%
4,712,025
0.57
Mar 26, 2025
103.65
104.87
102.61
103.20
102.33
+1.49%
7,170,916
0.83
Mar 25, 2025
102.58
103.35
101.42
102.55
101.68
+1.21%
6,556,474
0.76
Rows: