Conocophillips (COP)
NYSE:COP
Want to see COP full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 27, 2026
115.21
116.45
114.24
115.13
115.13
-1.24%
5,830,454
0.62
May 26, 2026
118.75
119.89
116.18
116.57
116.57
-3.23%
7,180,740
0.76
May 22, 2026
120.05
121.59
119.60
120.46
120.46
-0.07%
4,949,755
0.53
May 21, 2026
124.01
124.41
119.80
120.55
120.55
-1.48%
5,754,521
0.61
May 20, 2026
124.27
126.00
121.77
122.36
122.36
-2.20%
5,665,688
0.60
May 19, 2026
125.86
126.00
124.12
125.11
125.11
+0.46%
6,029,008
0.64
May 18, 2026
122.00
125.15
120.39
124.54
124.54
+1.74%
5,805,180
0.61
May 15, 2026
120.78
122.48
120.49
122.41
122.41
+2.89%
7,059,485
0.74
May 14, 2026
117.13
119.52
117.01
118.97
118.97
+1.34%
5,316,392
0.56
May 13, 2026
117.65
118.01
115.69
117.40
117.40
-0.40%
5,977,149
0.63
May 12, 2026
116.67
118.25
115.68
117.87
117.87
+2.01%
6,875,254
0.72
May 11, 2026
114.43
115.97
113.80
115.55
115.55
+2.23%
6,200,051
0.65
May 08, 2026
114.64
115.49
113.62
113.87
113.03
-0.88%
8,009,464
0.84
May 07, 2026
116.13
116.24
114.05
114.88
114.03
-3.38%
10,356,590
1.09
May 06, 2026
117.96
120.00
117.42
118.90
118.02
-3.58%
13,180,790
1.41
May 05, 2026
124.07
124.75
123.02
123.32
122.41
-1.27%
7,258,347
0.77
May 04, 2026
124.01
125.27
121.70
124.91
123.99
+1.40%
7,793,482
0.82
May 01, 2026
125.00
125.76
122.47
123.19
122.28
-2.06%
7,784,340
0.82
Apr 30, 2026
124.54
128.10
123.77
125.78
124.85
-1.93%
11,948,020
1.27
Apr 29, 2026
126.00
128.28
125.08
128.25
127.30
+3.16%
9,676,863
1.03
Apr 28, 2026
124.17
124.56
122.46
124.32
123.40
+2.17%
7,241,070
0.76
Apr 27, 2026
122.21
123.65
120.22
121.68
120.78
-0.07%
12,215,400
1.29
Apr 24, 2026
123.47
124.14
120.49
121.76
120.86
-2.10%
10,968,290
1.17
Apr 23, 2026
123.39
125.58
123.38
124.37
123.45
+1.44%
7,958,110
0.85
Apr 22, 2026
121.44
123.23
120.91
122.60
121.70
+1.95%
6,562,715
0.70
Apr 21, 2026
117.04
120.62
116.72
120.26
119.37
+3.27%
8,138,860
0.87
Apr 20, 2026
116.84
118.22
116.07
116.45
115.59
+0.35%
6,124,672
0.65
Apr 17, 2026
116.33
116.50
112.21
116.04
115.18
-4.55%
11,665,730
1.24
Apr 16, 2026
119.51
122.44
119.37
121.57
120.67
+2.23%
6,904,336
0.74
Apr 15, 2026
118.17
120.36
117.35
118.92
118.04
+0.11%
6,592,499
0.70
Apr 14, 2026
121.64
122.28
117.95
118.79
117.91
-3.91%
9,849,214
1.06
Apr 13, 2026
124.96
125.33
122.38
123.62
122.71
+0.87%
8,639,417
0.92
Apr 10, 2026
123.30
124.05
121.32
122.55
121.65
-0.75%
10,487,660
1.12
Apr 09, 2026
126.29
127.91
123.28
123.47
122.56
-1.40%
9,069,416
0.97
Apr 08, 2026
122.16
125.89
120.70
125.22
124.30
-4.97%
12,713,760
1.37
Apr 07, 2026
132.00
133.69
131.15
131.77
130.80
+0.10%
6,794,313
0.73
Apr 06, 2026
130.50
131.73
129.35
131.64
130.67
+0.86%
4,210,017
0.45
Apr 03, 2026
131.30
134.41
129.11
130.52
129.56
0.00%
0
0.00
Apr 02, 2026
131.30
134.41
129.11
130.52
129.56
+1.67%
7,383,761
0.76
Apr 01, 2026
128.15
129.93
126.44
128.38
127.43
-2.74%
12,979,930
1.35
Mar 31, 2026
132.76
135.20
128.35
132.00
131.03
-0.67%
13,519,320
1.44
Mar 30, 2026
135.15
135.87
131.91
132.89
131.91
-0.68%
8,913,896
0.96
Mar 27, 2026
133.08
134.87
132.33
133.80
132.81
+0.41%
9,182,906
1.00
Mar 26, 2026
129.64
133.55
129.64
133.25
132.27
+3.35%
8,168,016
0.89
Mar 25, 2026
128.00
129.68
127.81
128.93
127.98
-0.32%
7,495,794
0.82
Mar 24, 2026
127.53
131.00
127.44
129.35
128.40
+1.70%
10,439,710
1.16
Mar 23, 2026
123.63
128.36
122.95
127.19
126.25
+0.21%
10,584,040
1.20
Mar 20, 2026
126.30
128.13
126.11
126.92
125.98
+0.71%
31,963,980
3.79
Mar 19, 2026
124.71
126.35
123.97
126.02
125.09
+1.92%
11,205,370
1.35
Mar 18, 2026
123.80
124.87
123.11
123.65
122.74
+0.63%
10,273,030
1.22
Rows: