ConocoPhillips (COP) Historical Stock Data
88.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COP is up 0.32% a day on average. There have been 17 days where ConocoPhillips closed green and 13 days where COP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 87.81 | 88.98 | ↑$1.17 (1.33%) | 87.69 | 90.48 | 7.80M |
| 2025-04-16 | 86.38 | 86.36 | ↓$0.02 (-0.02%) | 86.01 | 88.36 | 6.09M |
| 2025-04-15 | 86.60 | 85.72 | ↓$0.88 (-1.02%) | 85.47 | 87.71 | 5.74M |
| 2025-04-14 | 88.60 | 86.45 | ↓$2.15 (-2.43%) | 85.59 | 88.62 | 6.54M |
| 2025-04-11 | 83.30 | 86.39 | ↑$3.09 (3.71%) | 82.46 | 86.98 | 9.23M |
| 2025-04-10 | 88.50 | 83.29 | ↓$5.21 (-5.89%) | 80.80 | 88.65 | 15.62M |
| 2025-04-09 | 81.11 | 91.51 | ↑$10.40 (12.82%) | 79.88 | 92.47 | 17.84M |
| 2025-04-08 | 87.15 | 82.66 | ↓$4.49 (-5.15%) | 81.27 | 88.28 | 11.51M |
| 2025-04-07 | 84.01 | 85.67 | ↑$1.66 (1.98%) | 81.72 | 89.42 | 12.87M |
| 2025-04-04 | 92.10 | 86.29 | ↓$5.81 (-6.31%) | 85.55 | 92.65 | 15.16M |
| 2025-04-03 | 100.33 | 95.25 | ↓$5.08 (-5.06%) | 95.12 | 101.44 | 13.87M |
| 2025-04-02 | 104.40 | 106.10 | ↑$1.70 (1.63%) | 104.24 | 106.20 | 6.53M |
| 2025-04-01 | 104.91 | 105.39 | ↑$0.48 (0.46%) | 104.02 | 105.71 | 6.81M |
| 2025-03-31 | 102.22 | 105.02 | ↑$2.80 (2.74%) | 102.01 | 105.46 | 7.91M |
| 2025-03-28 | 102.44 | 102.37 | ↓$0.07 (-0.07%) | 101.61 | 103.26 | 3.75M |
| 2025-03-27 | 102.90 | 102.82 | ↓$0.08 (-0.08%) | 102.23 | 103.84 | 4.71M |
| 2025-03-26 | 103.65 | 103.20 | ↓$0.45 (-0.43%) | 102.61 | 104.87 | 7.17M |
| 2025-03-25 | 102.58 | 102.55 | ↓$0.03 (-0.03%) | 101.42 | 103.35 | 6.56M |
| 2025-03-24 | 102.03 | 102.19 | ↑$0.16 (0.16%) | 101.57 | 102.93 | 6.77M |
| 2025-03-21 | 102.41 | 101.92 | ↓$0.49 (-0.48%) | 101.34 | 102.96 | 55.09M |
| 2025-03-20 | 101.15 | 102.31 | ↑$1.16 (1.15%) | 100.84 | 102.63 | 11.58M |
| 2025-03-19 | 100.50 | 101.33 | ↑$0.83 (0.83%) | 100.27 | 102.66 | 8.78M |
| 2025-03-18 | 100.46 | 100.53 | ↑$0.07 (0.07%) | 98.73 | 100.93 | 7.86M |
| 2025-03-17 | 99.25 | 99.36 | ↑$0.11 (0.11%) | 99.02 | 100.52 | 8.03M |
| 2025-03-14 | 96.94 | 98.95 | ↑$2.01 (2.07%) | 96.22 | 99.64 | 7.63M |
| 2025-03-13 | 97.00 | 96.19 | ↓$0.81 (-0.84%) | 96.14 | 99.37 | 11.35M |
| 2025-03-12 | 95.18 | 97.75 | ↑$2.57 (2.70%) | 95.01 | 97.79 | 10.15M |
| 2025-03-11 | 92.90 | 95.41 | ↑$2.51 (2.70%) | 92.90 | 96.14 | 14.54M |
| 2025-03-10 | 91.45 | 92.90 | ↑$1.45 (1.59%) | 90.65 | 94.03 | 12.09M |
| 2025-03-07 | 89.39 | 90.63 | ↑$1.24 (1.39%) | 89.39 | 91.07 | 8.60M |
Create an account or log in to view more rows.
$COP just waiting to short this bad boy.
$COP nice day!
$COP good place to average up
$COP bought more
$COP great sale!!!! Buy buy buy
$COP dont be a POS today
$COP pump up the volume
$COP Buying again tomorrow.
$COP It’s that TIME!! To Double down!
$COP Short again!!
