Education
About Us
Working with TipRanks
Follow Us
Conocophillips (COP)
NYSE:COP
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
93.35
93.78
92.44
92.73
92.73
-0.62%
5,671,129
0.82
Dec 22, 2025
93.11
94.53
92.57
93.31
93.31
+1.49%
4,850,700
0.70
Dec 19, 2025
92.45
93.40
91.60
91.94
91.94
-0.31%
14,612,770
2.15
Dec 18, 2025
94.25
94.49
92.16
92.23
92.23
-2.87%
7,336,901
1.06
Dec 17, 2025
91.93
95.12
91.81
94.96
94.96
+4.62%
9,661,331
1.41
Dec 16, 2025
93.33
93.41
90.76
90.77
90.77
-3.80%
9,060,380
1.33
Dec 15, 2025
95.54
95.60
93.31
94.36
94.36
-1.24%
8,942,104
1.32
Dec 12, 2025
97.44
97.66
95.24
95.54
95.54
-1.21%
5,731,331
0.85
Dec 11, 2025
96.16
97.71
95.91
96.71
96.71
-0.09%
8,225,500
1.22
Dec 10, 2025
93.73
97.41
93.56
96.80
96.80
+3.61%
10,640,130
1.60
Dec 09, 2025
92.63
93.63
92.18
93.43
93.43
+0.59%
6,177,238
0.94
Dec 08, 2025
92.53
94.24
92.26
92.88
92.88
-0.86%
7,975,008
1.21
Dec 05, 2025
92.27
95.07
92.08
93.69
93.69
+0.61%
9,873,734
1.50
Dec 04, 2025
91.64
93.20
91.64
93.12
93.12
+1.43%
7,312,422
1.11
Dec 03, 2025
90.02
91.84
89.97
91.81
91.81
+2.82%
5,647,601
0.86
Dec 02, 2025
90.08
90.40
88.58
89.29
89.29
-1.07%
5,135,408
0.77
Dec 01, 2025
89.13
91.18
88.78
90.26
90.26
+1.77%
8,525,595
1.29
Nov 28, 2025
87.09
89.39
86.88
88.69
88.69
+1.84%
3,304,675
0.50
Nov 26, 2025
86.45
87.64
86.40
87.09
87.09
+0.54%
5,066,051
0.77
Nov 25, 2025
86.66
86.98
85.70
86.62
86.62
-1.07%
6,926,710
1.05
Nov 24, 2025
87.10
88.13
86.32
87.56
87.56
+0.22%
7,143,896
1.08
Nov 21, 2025
87.40
88.49
86.54
87.37
87.37
-0.11%
7,046,556
1.07
Nov 20, 2025
88.49
90.59
87.44
87.47
87.47
-0.58%
4,911,208
0.74
Nov 19, 2025
88.00
88.50
87.04
87.98
87.98
-1.90%
5,092,856
0.77
Nov 18, 2025
88.40
90.35
88.10
89.68
89.68
+1.08%
6,877,012
1.04
Nov 17, 2025
90.53
90.72
88.10
88.72
88.72
-2.90%
8,610,848
1.31
Nov 14, 2025
90.24
91.82
88.67
91.37
91.37
+2.18%
7,628,389
1.17
Nov 13, 2025
89.54
90.66
88.64
89.42
89.42
+0.39%
8,207,911
1.27
Nov 12, 2025
89.33
90.26
88.94
89.07
89.07
-1.79%
6,941,510
1.06
Nov 11, 2025
89.12
91.39
88.80
90.69
90.69
+2.79%
6,561,640
1.00
Nov 10, 2025
87.33
88.55
86.40
88.23
88.23
+1.61%
6,071,385
0.92
Nov 07, 2025
86.10
87.38
85.59
86.83
86.83
+1.37%
7,567,677
1.15
Nov 06, 2025
87.00
88.36
85.57
85.66
85.66
-2.33%
13,101,820
2.02
Nov 05, 2025
87.61
88.71
87.56
87.70
87.70
-0.24%
6,384,644
0.98
Nov 04, 2025
87.37
88.07
87.01
87.91
87.91
-0.75%
5,740,444
0.87
Nov 03, 2025
88.70
88.83
87.39
88.57
88.57
-0.33%
5,310,240
0.80
Oct 31, 2025
87.91
89.61
87.53
88.86
88.86
+0.82%
5,634,995
0.85
Oct 30, 2025
87.93
89.25
87.29
88.14
88.14
+0.07%
6,111,899
0.92
Oct 29, 2025
86.85
88.41
86.74
88.08
88.08
+1.49%
5,474,447
0.82
Oct 28, 2025
88.30
88.36
86.69
86.79
86.79
-2.14%
5,233,344
0.78
Oct 27, 2025
88.70
89.39
88.31
88.69
88.69
+0.75%
5,714,187
0.85
Oct 24, 2025
90.49
90.60
87.93
88.03
88.03
-2.28%
7,886,582
1.19
Oct 23, 2025
89.71
90.99
89.15
90.08
90.08
+3.05%
7,866,274
1.20
Oct 22, 2025
87.27
87.76
86.52
87.41
87.41
+1.16%
8,307,836
1.27
Oct 21, 2025
87.25
87.68
86.24
86.41
86.41
-0.75%
5,895,521
0.90
Oct 20, 2025
86.70
87.25
86.20
87.06
87.06
+0.67%
4,633,915
0.71
Oct 17, 2025
86.93
87.49
86.13
86.48
86.48
-0.49%
5,775,031
0.88
Oct 16, 2025
87.62
88.43
85.60
86.91
86.91
-0.95%
7,816,573
1.20
Oct 15, 2025
88.93
88.99
86.59
87.74
87.74
-0.49%
6,036,125
0.93
Oct 14, 2025
86.90
88.89
86.75
88.17
88.17
-0.69%
6,004,300
0.93
Rows: