Conocophillips (COP)
NYSE:COP
Time Period
1Y
Events
Historical Prices
Rows:
Mar 24, 2026
127.53
131.00
127.44
129.35
129.35
+1.70%
10,431,090
1.17
Mar 23, 2026
123.63
128.36
122.95
127.19
127.19
+0.21%
10,581,360
1.20
Mar 20, 2026
126.30
128.13
126.11
126.92
126.92
+0.71%
31,954,631
3.80
Mar 19, 2026
124.71
126.35
123.97
126.02
126.02
+1.92%
11,180,990
1.35
Mar 18, 2026
123.80
124.87
123.11
123.65
123.65
+0.63%
9,427,380
1.12
Mar 17, 2026
121.95
123.96
121.21
122.87
122.87
+1.28%
7,951,182
0.95
Mar 16, 2026
121.19
122.38
120.40
121.32
121.32
-0.47%
7,551,520
0.90
Mar 13, 2026
119.68
122.26
119.24
121.89
121.89
+1.36%
10,873,520
1.30
Mar 12, 2026
118.00
120.99
117.66
120.26
120.26
+2.76%
12,759,280
1.53
Mar 11, 2026
114.65
117.16
114.00
117.03
117.03
+2.52%
9,519,549
1.15
Mar 10, 2026
116.12
116.54
112.93
114.15
114.15
-2.46%
13,908,640
1.70
Mar 09, 2026
117.54
118.77
116.20
117.03
117.03
-0.03%
13,683,230
1.68
Mar 06, 2026
118.77
119.48
116.60
117.07
117.07
+0.21%
11,554,610
1.44
Mar 05, 2026
117.00
118.52
115.83
116.82
116.82
+1.01%
9,881,261
1.23
Mar 04, 2026
116.39
117.44
114.43
115.65
115.65
-2.42%
10,160,640
1.27
Mar 03, 2026
120.85
122.50
117.30
118.52
118.52
+0.24%
17,354,689
2.21
Mar 02, 2026
119.28
119.30
115.72
118.24
118.24
+4.21%
19,667,900
2.58
Feb 27, 2026
112.40
113.79
111.06
113.46
113.46
+2.49%
9,009,879
1.19
Feb 26, 2026
109.17
111.69
108.11
110.70
110.70
+0.63%
7,205,841
0.95
Feb 25, 2026
110.99
111.53
108.66
110.01
110.01
-0.52%
6,907,312
0.92
Feb 24, 2026
110.24
110.90
108.40
110.59
110.59
+0.65%
5,152,249
0.69
Feb 23, 2026
110.70
111.91
109.68
109.88
109.88
-0.59%
4,872,200
0.65
Feb 20, 2026
111.22
111.44
109.58
110.53
110.53
-0.95%
6,822,988
0.92
Feb 19, 2026
112.00
113.80
111.07
111.59
111.59
+0.97%
8,851,738
1.19
Feb 18, 2026
109.92
110.81
108.84
110.52
110.52
+2.39%
9,456,225
1.28
Feb 17, 2026
111.66
112.97
107.88
108.78
107.94
-2.38%
7,619,442
1.04
Feb 16, 2026
110.39
112.07
110.39
111.43
110.57
0.00%
0
0.00
Feb 13, 2026
110.39
112.07
110.39
111.43
110.57
+0.54%
6,836,436
0.92
Feb 12, 2026
111.21
111.98
108.70
110.83
109.97
-0.34%
12,517,720
1.70
Feb 11, 2026
108.50
111.44
108.43
111.21
110.35
+3.45%
8,984,747
1.22
Feb 10, 2026
108.55
108.68
107.11
107.50
106.67
-1.10%
5,255,320
0.71
Feb 09, 2026
107.60
108.89
107.06
108.70
107.86
+1.00%
6,337,762
0.86
Feb 06, 2026
105.25
108.13
105.12
107.62
106.79
+2.51%
6,756,124
0.91
Feb 05, 2026
106.95
108.44
103.15
104.98
104.17
-2.43%
10,441,020
1.43
Feb 04, 2026
105.47
108.34
105.46
107.59
106.76
+2.56%
10,367,080
1.42
Feb 03, 2026
102.42
105.23
101.75
104.91
104.10
+3.07%
9,346,556
1.27
Feb 02, 2026
101.51
103.06
100.50
101.79
101.00
-2.34%
7,514,047
1.03
Jan 30, 2026
102.31
104.27
101.73
104.23
103.43
+1.39%
9,169,003
1.26
Jan 29, 2026
104.30
105.72
102.69
102.80
102.01
+1.39%
14,466,870
2.03
Jan 28, 2026
100.43
101.52
99.84
101.39
100.61
+1.52%
6,817,438
0.96
Jan 27, 2026
98.75
99.93
98.29
99.87
99.10
+1.44%
7,276,868
1.03
Jan 26, 2026
99.55
99.69
97.77
98.45
97.69
+0.10%
7,278,227
1.03
Jan 23, 2026
98.38
99.41
97.69
98.35
97.59
+1.52%
6,972,751
0.99
Jan 22, 2026
97.01
97.01
95.97
96.88
96.13
-0.28%
7,771,193
1.11
Jan 21, 2026
97.04
97.92
96.38
97.15
96.40
+1.71%
10,599,080
1.52
Jan 20, 2026
97.60
98.67
94.98
95.52
94.78
-2.72%
10,796,660
1.56
Jan 19, 2026
97.50
98.95
97.13
98.19
97.43
0.00%
0
0.00
Jan 16, 2026
97.50
98.95
97.13
98.19
97.43
-0.75%
8,939,244
1.28
Jan 15, 2026
98.99
100.52
98.16
98.93
98.17
-1.41%
7,461,373
1.07
Jan 14, 2026
96.60
101.92
96.60
100.34
99.57
+4.02%
13,563,740
1.99
Rows: