ConocoPhillips (COP) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 115.61 | 118.52 | 114.89 | 117.61 | +0.73% | 7,865,200 |
| 2026-08-06 | 120.00 | 120.05 | 115.43 | 116.76 | +1.50% | 8,648,300 |
| 2026-08-05 | 118.80 | 119.15 | 114.71 | 115.04 | -2.46% | 7,905,100 |
| 2026-08-04 | 117.64 | 118.47 | 116.08 | 117.94 | -1.02% | 7,115,400 |
| 2026-08-03 | 118.54 | 119.28 | 117.14 | 119.16 | -1.10% | 6,555,200 |
| 2026-07-31 | 119.45 | 120.84 | 117.83 | 120.48 | +1.22% | 5,801,900 |
| 2026-07-30 | 116.20 | 119.12 | 116.20 | 119.03 | +0.82% | 6,496,700 |
| 2026-07-29 | 117.95 | 119.00 | 117.26 | 118.06 | +3.47% | 5,998,500 |
| 2026-07-28 | 115.99 | 117.19 | 113.21 | 114.10 | -1.28% | 7,638,000 |
| 2026-07-27 | 117.22 | 118.49 | 115.46 | 115.58 | -3.89% | 7,322,500 |
| 2026-07-24 | 120.27 | 121.69 | 119.63 | 120.26 | +0.05% | 4,392,500 |
| 2026-07-23 | 121.24 | 122.38 | 119.98 | 120.20 | +1.19% | 7,048,700 |
| 2026-07-22 | 118.94 | 119.74 | 118.48 | 118.79 | +1.10% | 4,691,800 |
| 2026-07-21 | 116.62 | 117.55 | 115.72 | 117.50 | +1.57% | 5,062,309 |
| 2026-07-20 | 113.78 | 116.68 | 113.26 | 115.68 | +0.85% | 6,726,001 |
| 2026-07-17 | 115.67 | 116.26 | 113.45 | 114.71 | +1.66% | 5,844,500 |
| 2026-07-16 | 112.22 | 112.89 | 111.80 | 112.84 | +1.24% | 4,916,500 |
| 2026-07-15 | 112.02 | 112.46 | 109.55 | 111.46 | -0.37% | 5,953,900 |
| 2026-07-14 | 113.08 | 113.75 | 110.14 | 111.87 | -0.87% | 6,455,500 |
| 2026-07-13 | 110.97 | 113.22 | 110.97 | 112.85 | +3.49% | 5,975,700 |
| 2026-07-10 | 108.85 | 109.42 | 107.61 | 109.04 | +0.94% | 6,977,900 |
| 2026-07-09 | 110.02 | 110.48 | 107.79 | 108.02 | -2.44% | 6,611,900 |
| 2026-07-08 | 110.03 | 111.34 | 109.07 | 110.72 | +2.10% | 9,079,600 |
| 2026-07-07 | 104.70 | 108.81 | 104.55 | 108.44 | +4.69% | 6,754,700 |
| 2026-07-06 | 104.35 | 104.62 | 103.40 | 103.58 | -1.10% | 5,371,800 |
| 2026-07-02 | 104.12 | 104.76 | 103.47 | 104.73 | +1.46% | 6,934,000 |
| 2026-07-01 | 103.60 | 104.78 | 102.69 | 103.22 | -0.71% | 5,744,200 |
| 2026-06-30 | 104.51 | 105.17 | 103.66 | 103.96 | -0.23% | 10,287,200 |
| 2026-06-29 | 105.88 | 106.70 | 104.13 | 104.20 | -1.66% | 5,906,000 |
| 2026-06-26 | 106.35 | 106.80 | 104.64 | 105.96 | -0.42% | 11,265,200 |
| 2026-06-25 | 105.31 | 107.21 | 105.23 | 106.41 | -0.48% | 7,836,300 |
| 2026-06-24 | 107.51 | 108.03 | 106.25 | 106.92 | -2.77% | 7,321,200 |
| 2026-06-23 | 109.48 | 110.57 | 108.85 | 109.97 | +0.25% | 7,226,200 |
| 2026-06-22 | 109.53 | 109.81 | 108.12 | 109.70 | +1.82% | 6,867,800 |
| 2026-06-18 | 109.81 | 109.88 | 106.99 | 107.74 | -3.12% | 22,893,000 |
| 2026-06-17 | 110.83 | 111.89 | 109.96 | 111.21 | -0.12% | 7,002,200 |
| 2026-06-16 | 109.85 | 111.36 | 109.48 | 111.34 | -0.82% | 8,197,500 |
| 2026-06-15 | 111.13 | 113.63 | 110.73 | 112.26 | -4.03% | 10,860,500 |
| 2026-06-12 | 114.25 | 118.51 | 113.80 | 116.98 | +1.40% | 6,616,300 |
| 2026-06-11 | 120.98 | 121.52 | 115.32 | 115.36 | -3.80% | 6,704,700 |
| 2026-06-10 | 118.00 | 121.39 | 117.64 | 119.92 | +2.68% | 8,723,300 |
| 2026-06-09 | 118.00 | 118.12 | 114.86 | 116.79 | -1.77% | 6,289,000 |
| 2026-06-08 | 117.97 | 120.02 | 117.97 | 118.89 | +1.49% | 4,758,800 |
| 2026-06-05 | 119.50 | 119.77 | 116.99 | 117.14 | -1.75% | 5,989,900 |
| 2026-06-04 | 117.98 | 119.58 | 117.60 | 119.23 | +0.15% | 4,813,500 |
| 2026-06-03 | 117.59 | 119.55 | 116.91 | 119.05 | +1.87% | 7,091,700 |
| 2026-06-02 | 115.48 | 117.45 | 115.37 | 116.87 | +1.12% | 6,113,600 |
| 2026-06-01 | 115.70 | 117.60 | 115.32 | 115.58 | +1.40% | 7,449,900 |
| 2026-05-29 | 114.12 | 114.55 | 112.64 | 113.98 | -0.88% | 12,401,400 |
| 2026-05-28 | 115.83 | 116.89 | 114.45 | 114.99 | -0.12% | 5,989,400 |
| 2026-05-27 | 115.21 | 116.45 | 114.24 | 115.13 | -1.24% | 5,828,700 |
| 2026-05-26 | 118.75 | 119.89 | 116.18 | 116.57 | -3.23% | 7,178,800 |
| 2026-05-22 | 120.05 | 121.59 | 119.60 | 120.46 | -0.07% | 4,947,400 |
| 2026-05-21 | 124.01 | 124.41 | 119.80 | 120.55 | -1.48% | 5,754,500 |
| 2026-05-20 | 124.27 | 126.00 | 121.77 | 122.36 | -2.20% | 5,665,700 |
| 2026-05-19 | 125.86 | 126.00 | 124.12 | 125.11 | +0.46% | 6,029,000 |
| 2026-05-18 | 122.00 | 125.15 | 120.39 | 124.54 | +1.74% | 5,805,200 |
| 2026-05-15 | 120.78 | 122.48 | 120.49 | 122.41 | +2.89% | 7,059,500 |
| 2026-05-14 | 117.13 | 119.52 | 117.01 | 118.97 | +1.34% | 5,316,400 |
| 2026-05-13 | 117.65 | 118.01 | 115.69 | 117.40 | -0.40% | 5,977,100 |
| 2026-05-12 | 116.67 | 118.25 | 115.68 | 117.87 | +2.01% | 6,875,300 |
| 2026-05-11 | 114.43 | 115.97 | 113.80 | 115.55 | +1.48% | 6,200,100 |
| 2026-05-08 | 114.64 | 115.49 | 113.62 | 113.87 | -0.88% | 8,009,500 |
| 2026-05-07 | 116.13 | 116.24 | 114.05 | 114.88 | -3.38% | 10,356,600 |
| 2026-05-06 | 117.96 | 120.00 | 117.42 | 118.90 | -3.58% | 13,180,800 |
| 2026-05-05 | 124.07 | 124.75 | 123.02 | 123.32 | -1.27% | 7,258,300 |
| 2026-05-04 | 124.01 | 125.27 | 121.70 | 124.91 | +1.40% | 7,793,500 |
| 2026-05-01 | 125.00 | 125.76 | 122.47 | 123.19 | -2.06% | 7,784,300 |
| 2026-04-30 | 124.54 | 128.10 | 123.77 | 125.78 | -1.93% | 11,948,000 |
| 2026-04-29 | 126.00 | 128.28 | 125.08 | 128.25 | +3.16% | 9,676,900 |
| 2026-04-28 | 124.17 | 124.56 | 122.46 | 124.32 | +2.17% | 7,241,100 |
| 2026-04-27 | 122.21 | 123.65 | 120.22 | 121.68 | -0.07% | 12,215,400 |
| 2026-04-24 | 123.47 | 124.14 | 120.49 | 121.76 | -2.10% | 10,968,300 |
| 2026-04-23 | 123.39 | 125.58 | 123.38 | 124.37 | +1.44% | 7,958,100 |
| 2026-04-22 | 121.44 | 123.23 | 120.91 | 122.60 | +1.95% | 6,562,700 |
| 2026-04-21 | 117.04 | 120.62 | 116.72 | 120.26 | +3.27% | 8,138,900 |
| 2026-04-20 | 116.84 | 118.22 | 116.07 | 116.45 | +0.35% | 6,124,700 |
| 2026-04-17 | 116.33 | 116.50 | 112.21 | 116.04 | -4.55% | 11,665,700 |
| 2026-04-16 | 119.51 | 122.44 | 119.37 | 121.57 | +2.23% | 6,904,300 |
| 2026-04-15 | 118.17 | 120.36 | 117.35 | 118.92 | +0.11% | 6,592,500 |
| 2026-04-14 | 121.64 | 122.28 | 117.95 | 118.79 | -3.91% | 9,849,200 |
| 2026-04-13 | 124.96 | 125.33 | 122.38 | 123.62 | +0.87% | 8,639,400 |
| 2026-04-10 | 123.30 | 124.05 | 121.32 | 122.55 | -0.75% | 10,487,700 |
| 2026-04-09 | 126.29 | 127.91 | 123.28 | 123.47 | -1.40% | 9,069,400 |
| 2026-04-08 | 122.16 | 125.89 | 120.70 | 125.22 | -4.97% | 12,713,800 |
| 2026-04-07 | 132.00 | 133.69 | 131.15 | 131.77 | +0.10% | 6,794,300 |
| 2026-04-06 | 130.50 | 131.73 | 129.35 | 131.64 | +0.86% | 4,210,000 |
| 2026-04-02 | 131.30 | 134.41 | 129.11 | 130.52 | +1.67% | 7,383,800 |
| 2026-04-01 | 128.15 | 129.93 | 126.44 | 128.38 | -2.74% | 12,979,900 |
| 2026-03-31 | 132.76 | 135.20 | 128.35 | 132.00 | -0.67% | 13,519,300 |
| 2026-03-30 | 135.15 | 135.87 | 131.91 | 132.89 | -0.68% | 8,913,900 |
| 2026-03-27 | 133.08 | 134.87 | 132.33 | 133.80 | +0.41% | 9,182,900 |
| 2026-03-26 | 129.64 | 133.55 | 129.64 | 133.25 | +3.35% | 8,168,000 |
| 2026-03-25 | 128.00 | 129.68 | 127.81 | 128.93 | -0.32% | 7,495,800 |
| 2026-03-24 | 127.53 | 131.00 | 127.44 | 129.35 | +1.70% | 10,439,700 |
| 2026-03-23 | 123.63 | 128.36 | 122.95 | 127.19 | +0.21% | 10,584,000 |
| 2026-03-20 | 126.30 | 128.13 | 126.11 | 126.92 | +0.71% | 31,964,000 |
| 2026-03-19 | 124.71 | 126.35 | 123.97 | 126.02 | +1.92% | 11,205,400 |
| 2026-03-18 | 123.80 | 124.87 | 123.11 | 123.65 | +0.63% | 10,273,000 |
| 2026-03-17 | 121.95 | 123.96 | 121.21 | 122.87 | +1.28% | 7,953,100 |
| 2026-03-16 | 121.19 | 122.38 | 120.40 | 121.32 | -0.47% | 7,556,800 |
| 2026-03-13 | 119.68 | 122.26 | 119.24 | 121.89 | +1.36% | 10,884,500 |
| 2026-03-12 | 118.00 | 120.99 | 117.66 | 120.26 | +2.76% | 12,766,400 |
| 2026-03-11 | 114.65 | 117.16 | 114.00 | 117.03 | +2.52% | 9,522,800 |
| 2026-03-10 | 116.12 | 116.54 | 112.93 | 114.15 | -2.46% | 13,917,880 |
| 2026-03-09 | 117.54 | 118.77 | 116.20 | 117.03 | -0.03% | 13,694,740 |
| 2026-03-06 | 118.77 | 119.48 | 116.60 | 117.07 | +0.21% | 11,554,600 |
| 2026-03-05 | 117.00 | 118.52 | 115.83 | 116.82 | +1.01% | 9,875,700 |
| 2026-03-04 | 116.39 | 117.44 | 114.43 | 115.65 | -2.42% | 10,160,600 |
| 2026-03-03 | 120.85 | 122.50 | 117.30 | 118.52 | +0.24% | 17,354,700 |
| 2026-03-02 | 119.28 | 119.30 | 115.72 | 118.24 | +4.21% | 19,667,900 |
| 2026-02-27 | 112.40 | 113.79 | 111.06 | 113.46 | +2.49% | 9,009,900 |
| 2026-02-26 | 109.17 | 111.69 | 108.11 | 110.70 | +0.63% | 7,205,800 |
| 2026-02-25 | 110.99 | 111.53 | 108.66 | 110.01 | -0.52% | 6,907,000 |
| 2026-02-24 | 110.24 | 110.90 | 108.40 | 110.59 | +0.65% | 5,152,200 |
| 2026-02-23 | 110.70 | 111.91 | 109.68 | 109.88 | -0.59% | 4,871,900 |
| 2026-02-20 | 111.22 | 111.44 | 109.58 | 110.53 | -0.95% | 6,822,800 |
| 2026-02-19 | 112.00 | 113.80 | 111.07 | 111.59 | +0.97% | 8,851,700 |
| 2026-02-18 | 109.92 | 110.81 | 108.84 | 110.52 | +1.60% | 9,456,200 |
| 2026-02-17 | 111.66 | 112.97 | 107.88 | 108.78 | -2.38% | 7,619,400 |
| 2026-02-13 | 110.39 | 112.07 | 110.39 | 111.43 | +0.54% | 6,836,400 |
| 2026-02-12 | 111.21 | 111.98 | 108.70 | 110.83 | -0.34% | 12,517,700 |
| 2026-02-11 | 108.50 | 111.44 | 108.43 | 111.21 | +3.45% | 8,984,700 |
| 2026-02-10 | 108.55 | 108.68 | 107.11 | 107.50 | -1.10% | 5,255,300 |
| 2026-02-09 | 107.60 | 108.89 | 107.06 | 108.70 | +1.00% | 6,337,800 |
| 2026-02-06 | 105.25 | 108.13 | 105.12 | 107.62 | +2.51% | 6,756,100 |
| 2026-02-05 | 106.95 | 108.44 | 103.15 | 104.98 | -2.43% | 10,441,000 |
| 2026-02-04 | 105.47 | 108.34 | 105.46 | 107.59 | +2.55% | 10,367,100 |
| 2026-02-03 | 102.42 | 105.23 | 101.75 | 104.91 | +3.07% | 9,346,600 |
| 2026-02-02 | 101.51 | 103.06 | 100.50 | 101.79 | -2.34% | 7,514,000 |
| 2026-01-30 | 102.31 | 104.27 | 101.73 | 104.23 | +1.39% | 9,169,000 |
| 2026-01-29 | 104.30 | 105.72 | 102.69 | 102.80 | +1.39% | 14,466,900 |
| 2026-01-28 | 100.43 | 101.52 | 99.84 | 101.39 | +1.52% | 6,817,400 |
| 2026-01-27 | 98.75 | 99.93 | 98.29 | 99.87 | +1.44% | 7,276,900 |
| 2026-01-26 | 99.55 | 99.69 | 97.77 | 98.45 | +0.10% | 7,278,200 |
| 2026-01-23 | 98.38 | 99.41 | 97.69 | 98.35 | +1.52% | 6,972,800 |
| 2026-01-22 | 97.01 | 97.01 | 95.97 | 96.88 | -0.28% | 7,771,200 |
| 2026-01-21 | 97.04 | 97.92 | 96.38 | 97.15 | +1.71% | 10,599,100 |
| 2026-01-20 | 97.60 | 98.67 | 94.98 | 95.52 | -2.72% | 10,796,700 |
| 2026-01-16 | 97.50 | 98.95 | 97.13 | 98.19 | -0.75% | 8,939,200 |
| 2026-01-15 | 98.99 | 100.52 | 98.16 | 98.93 | -1.41% | 7,461,400 |
| 2026-01-14 | 96.60 | 101.92 | 96.60 | 100.34 | +4.02% | 13,563,700 |
| 2026-01-13 | 97.00 | 97.75 | 95.90 | 96.46 | +1.01% | 7,868,300 |
| 2026-01-12 | 98.61 | 98.73 | 94.68 | 95.50 | -2.06% | 10,232,900 |
| 2026-01-09 | 99.14 | 100.30 | 97.28 | 97.51 | -1.23% | 8,940,700 |
| 2026-01-08 | 94.40 | 99.86 | 94.33 | 98.72 | +5.09% | 9,605,200 |
| 2026-01-07 | 97.19 | 97.24 | 93.91 | 93.94 | -3.26% | 7,988,400 |
| 2026-01-06 | 100.20 | 100.31 | 96.98 | 97.11 | -2.11% | 9,026,900 |
| 2026-01-05 | 101.20 | 102.98 | 97.11 | 99.20 | +2.59% | 15,706,500 |
| 2026-01-02 | 93.61 | 96.94 | 93.13 | 96.70 | +3.30% | 7,005,600 |
| 2025-12-31 | 94.45 | 94.59 | 93.42 | 93.61 | -0.52% | 3,551,700 |
| 2025-12-30 | 93.35 | 94.31 | 93.11 | 94.10 | +1.59% | 4,553,600 |
| 2025-12-29 | 92.00 | 92.73 | 91.70 | 92.63 | +1.19% | 5,256,400 |
| 2025-12-26 | 91.91 | 92.48 | 90.75 | 91.54 | -0.28% | 4,575,600 |
| 2025-12-24 | 92.75 | 93.16 | 91.69 | 91.80 | -1.00% | 3,079,200 |
| 2025-12-23 | 93.35 | 93.78 | 92.44 | 92.73 | -0.62% | 5,671,100 |
| 2025-12-22 | 93.11 | 94.53 | 92.57 | 93.31 | +1.49% | 4,850,700 |
| 2025-12-19 | 92.45 | 93.40 | 91.60 | 91.94 | -0.31% | 14,612,600 |
| 2025-12-18 | 94.25 | 94.49 | 92.16 | 92.23 | -2.87% | 7,336,900 |
| 2025-12-17 | 91.93 | 95.12 | 91.81 | 94.96 | +4.62% | 9,661,000 |
| 2025-12-16 | 93.33 | 93.41 | 90.76 | 90.77 | -3.80% | 9,060,400 |
| 2025-12-15 | 95.54 | 95.60 | 93.31 | 94.36 | -1.24% | 8,942,100 |
| 2025-12-12 | 97.44 | 97.66 | 95.24 | 95.54 | -1.21% | 5,731,300 |
| 2025-12-11 | 96.16 | 97.71 | 95.91 | 96.71 | -0.09% | 8,225,500 |
| 2025-12-10 | 93.73 | 97.41 | 93.56 | 96.80 | +3.61% | 10,640,100 |
| 2025-12-09 | 92.63 | 93.63 | 92.18 | 93.43 | +0.59% | 6,177,200 |
| 2025-12-08 | 92.53 | 94.24 | 92.26 | 92.88 | -0.86% | 7,974,900 |
| 2025-12-05 | 92.27 | 95.07 | 92.08 | 93.69 | +0.61% | 9,873,600 |
| 2025-12-04 | 91.64 | 93.20 | 91.64 | 93.12 | +1.43% | 7,312,400 |
| 2025-12-03 | 90.02 | 91.84 | 89.97 | 91.81 | +2.82% | 5,647,600 |
| 2025-12-02 | 90.08 | 90.40 | 88.58 | 89.29 | -1.07% | 5,135,000 |
| 2025-12-01 | 89.13 | 91.18 | 88.78 | 90.26 | +1.77% | 8,525,400 |
| 2025-11-28 | 87.09 | 89.39 | 86.88 | 88.69 | +1.84% | 3,304,700 |
| 2025-11-26 | 86.45 | 87.64 | 86.40 | 87.09 | +0.54% | 5,066,000 |
| 2025-11-25 | 86.66 | 86.98 | 85.70 | 86.62 | -1.07% | 6,926,400 |
| 2025-11-24 | 87.10 | 88.13 | 86.32 | 87.56 | +0.22% | 7,143,900 |
| 2025-11-21 | 87.40 | 88.49 | 86.54 | 87.37 | -0.11% | 7,046,600 |
| 2025-11-20 | 88.49 | 90.59 | 87.44 | 87.47 | -0.58% | 4,911,200 |
| 2025-11-19 | 88.00 | 88.50 | 87.04 | 87.98 | -1.90% | 5,092,900 |
| 2025-11-18 | 88.40 | 90.35 | 88.10 | 89.68 | +1.08% | 6,876,800 |
| 2025-11-17 | 90.53 | 90.72 | 88.10 | 88.72 | -2.90% | 8,610,800 |
| 2025-11-14 | 90.24 | 91.82 | 88.67 | 91.37 | +2.18% | 7,628,400 |
| 2025-11-13 | 89.54 | 90.66 | 88.64 | 89.42 | +0.39% | 8,207,700 |
| 2025-11-12 | 89.33 | 90.26 | 88.94 | 89.07 | -1.79% | 6,941,500 |
| 2025-11-11 | 89.12 | 91.39 | 88.80 | 90.69 | +2.79% | 6,561,600 |
| 2025-11-10 | 87.33 | 88.55 | 86.40 | 88.23 | +1.61% | 6,071,400 |
| 2025-11-07 | 86.10 | 87.38 | 85.59 | 86.83 | +1.37% | 7,567,400 |
| 2025-11-06 | 87.00 | 88.36 | 85.57 | 85.66 | -2.33% | 13,101,800 |
| 2025-11-05 | 87.61 | 88.71 | 87.56 | 87.70 | -0.24% | 6,384,600 |
| 2025-11-04 | 87.37 | 88.07 | 87.01 | 87.91 | -0.75% | 5,740,400 |
| 2025-11-03 | 88.70 | 88.83 | 87.39 | 88.57 | -0.33% | 5,310,100 |
| 2025-10-31 | 87.91 | 89.61 | 87.53 | 88.86 | +0.82% | 5,635,800 |
| 2025-10-30 | 87.93 | 89.25 | 87.29 | 88.14 | +0.07% | 6,114,200 |
| 2025-10-29 | 86.85 | 88.41 | 86.74 | 88.08 | +1.49% | 5,476,300 |
| 2025-10-28 | 88.30 | 88.36 | 86.69 | 86.79 | -2.14% | 5,234,800 |
| 2025-10-27 | 88.70 | 89.39 | 88.31 | 88.69 | +0.75% | 5,716,000 |
| 2025-10-24 | 90.49 | 90.60 | 87.93 | 88.03 | -2.28% | 7,886,600 |
| 2025-10-23 | 89.71 | 90.99 | 89.15 | 90.08 | +3.05% | 7,866,300 |
| 2025-10-22 | 87.27 | 87.76 | 86.52 | 87.41 | +1.16% | 8,307,800 |
| 2025-10-21 | 87.25 | 87.68 | 86.24 | 86.41 | -0.75% | 5,895,500 |
| 2025-10-20 | 86.70 | 87.25 | 86.20 | 87.06 | +0.67% | 4,636,400 |
| 2025-10-17 | 86.93 | 87.49 | 86.13 | 86.48 | -0.49% | 5,774,600 |
| 2025-10-16 | 87.62 | 88.43 | 85.60 | 86.91 | -0.95% | 7,816,600 |
| 2025-10-15 | 88.93 | 88.99 | 86.59 | 87.74 | -0.49% | 6,036,100 |
| 2025-10-14 | 86.90 | 88.89 | 86.75 | 88.17 | -0.69% | 6,003,900 |
| 2025-10-13 | 88.36 | 88.98 | 87.58 | 88.78 | +1.30% | 5,887,300 |
| 2025-10-10 | 90.92 | 91.00 | 87.64 | 87.64 | -4.69% | 7,892,400 |
| 2025-10-09 | 94.31 | 95.02 | 91.82 | 91.95 | -1.92% | 6,940,000 |
| 2025-10-08 | 95.19 | 95.21 | 93.29 | 93.75 | -1.55% | 5,289,400 |
| 2025-10-07 | 94.45 | 95.28 | 92.63 | 95.23 | +0.34% | 4,071,900 |
| 2025-10-06 | 94.78 | 95.42 | 94.34 | 94.91 | +0.80% | 3,454,100 |
| 2025-10-03 | 93.66 | 94.71 | 93.48 | 94.16 | +0.84% | 4,321,600 |
| 2025-10-02 | 95.00 | 96.14 | 93.13 | 93.38 | -2.18% | 5,428,600 |
| 2025-10-01 | 94.27 | 95.94 | 93.83 | 95.46 | +0.92% | 4,794,600 |
| 2025-09-30 | 94.61 | 95.07 | 93.55 | 94.59 | -1.31% | 7,318,300 |
| 2025-09-29 | 97.20 | 97.39 | 94.66 | 95.85 | -2.67% | 8,700,500 |
| 2025-09-26 | 97.06 | 99.65 | 96.86 | 98.48 | +1.73% | 6,812,900 |
| 2025-09-25 | 95.20 | 97.07 | 95.20 | 96.81 | +1.23% | 8,076,300 |
| 2025-09-24 | 94.49 | 96.65 | 94.00 | 95.63 | +2.31% | 7,935,600 |
| 2025-09-23 | 92.60 | 95.53 | 92.60 | 93.47 | +1.59% | 8,241,900 |
| 2025-09-22 | 91.50 | 92.83 | 91.08 | 92.01 | +0.10% | 5,798,800 |
| 2025-09-19 | 93.79 | 93.83 | 91.37 | 91.92 | -1.67% | 15,284,100 |
| 2025-09-18 | 93.60 | 94.40 | 92.91 | 93.48 | -0.36% | 4,416,600 |
| 2025-09-17 | 94.02 | 95.20 | 93.14 | 93.82 | -0.76% | 7,072,700 |
| 2025-09-16 | 93.08 | 95.10 | 92.65 | 94.54 | +2.39% | 7,860,400 |
| 2025-09-15 | 92.70 | 93.05 | 91.69 | 92.33 | -0.11% | 4,932,100 |
| 2025-09-12 | 94.76 | 95.07 | 92.42 | 92.43 | -1.81% | 5,170,400 |
| 2025-09-11 | 92.83 | 94.16 | 92.68 | 94.13 | -0.20% | 4,721,000 |
| 2025-09-10 | 91.86 | 94.33 | 91.69 | 94.32 | +2.68% | 4,353,800 |
| 2025-09-09 | 92.31 | 93.66 | 91.45 | 91.86 | +0.50% | 5,838,300 |
| 2025-09-08 | 93.03 | 93.23 | 90.51 | 91.40 | -1.67% | 9,750,600 |
| 2025-09-05 | 94.13 | 94.87 | 92.13 | 92.95 | -2.94% | 8,510,300 |
| 2025-09-04 | 94.55 | 96.17 | 93.98 | 95.77 | +1.18% | 5,612,700 |
| 2025-09-03 | 97.63 | 98.28 | 94.34 | 94.65 | -4.38% | 9,793,500 |
| 2025-09-02 | 99.10 | 99.65 | 97.79 | 98.99 | +0.02% | 5,192,300 |
| 2025-08-29 | 98.29 | 99.32 | 98.06 | 98.97 | +0.53% | 4,594,300 |
| 2025-08-28 | 98.07 | 98.66 | 96.83 | 98.45 | +0.56% | 4,241,000 |
| 2025-08-27 | 97.10 | 98.63 | 96.77 | 97.90 | +0.88% | 5,759,500 |
| 2025-08-26 | 97.59 | 98.00 | 96.38 | 97.05 | -1.15% | 7,052,100 |
| 2025-08-25 | 96.79 | 98.22 | 96.20 | 98.18 | +1.45% | 6,850,800 |
| 2025-08-22 | 95.23 | 97.40 | 95.18 | 96.78 | +2.11% | 6,338,400 |
| 2025-08-21 | 94.76 | 95.37 | 93.81 | 94.78 | -0.12% | 5,342,100 |
| 2025-08-20 | 94.00 | 95.20 | 93.95 | 94.89 | +1.21% | 6,133,300 |
| 2025-08-19 | 93.54 | 94.56 | 93.19 | 93.76 | -0.26% | 5,412,100 |
| 2025-08-18 | 94.46 | 94.60 | 93.34 | 94.00 | -1.40% | 4,849,500 |
| 2025-08-15 | 95.45 | 96.43 | 94.73 | 95.33 | -0.33% | 6,564,700 |
| 2025-08-14 | 95.60 | 95.78 | 94.29 | 95.65 | -0.24% | 10,057,700 |
| 2025-08-13 | 94.40 | 95.88 | 94.26 | 95.88 | +1.36% | 7,263,300 |
| 2025-08-12 | 94.39 | 96.78 | 93.53 | 94.59 | +1.13% | 7,524,800 |
| 2025-08-11 | 94.61 | 95.50 | 92.87 | 93.53 | -0.40% | 6,491,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+7.64%). Worst month: Apr (-6.24%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is ConocoPhillips's (COP) latest close?
117.61 on 2026-08-07, from the Closelook data lake's daily price record.
What is COP's 52-week high and low?
135.87 high and 85.57 low over the trailing 52 weeks, as of 2026-08-07.
What is ConocoPhillips's strongest and weakest month historically?
Historically, COP's strongest calendar month has been Jul (average +7.64%) and its weakest Apr (average -6.24%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.