tiprankstipranks
Trending News
More News >
Conocophillips (COP)
NYSE:COP
US Market

Conocophillips (COP) Historical Prices

Compare
7,126 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis