ConocoPhillips (COP)
NYSE: COP · Real-Time Price · USD
93.61
-0.49 (-0.52%)
At close: Dec 31, 2025, 4:00 PM EST
93.84
+0.23 (0.25%)
After-hours: Dec 31, 2025, 7:59 PM EST
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 94.45 | 94.59 | 93.42 | 93.61 | 93.61 | -0.52% | 3,481,150 |
| Dec 30, 2025 | 93.35 | 94.31 | 93.11 | 94.10 | 94.10 | 1.59% | 4,465,768 |
| Dec 29, 2025 | 92.00 | 92.73 | 91.70 | 92.63 | 92.63 | 1.19% | 5,227,335 |
| Dec 26, 2025 | 91.91 | 92.48 | 90.75 | 91.54 | 91.54 | -0.28% | 4,551,529 |
| Dec 24, 2025 | 92.75 | 93.16 | 91.69 | 91.80 | 91.80 | -1.00% | 2,966,123 |
| Dec 23, 2025 | 93.35 | 93.78 | 92.44 | 92.73 | 92.73 | -0.62% | 5,586,566 |
| Dec 22, 2025 | 93.11 | 94.53 | 92.57 | 93.31 | 93.31 | 1.49% | 4,806,838 |
| Dec 19, 2025 | 92.45 | 93.40 | 91.60 | 91.94 | 91.94 | -0.31% | 13,196,701 |
| Dec 18, 2025 | 94.25 | 94.49 | 92.16 | 92.23 | 92.23 | -2.87% | 7,336,813 |
| Dec 17, 2025 | 91.93 | 95.12 | 91.81 | 94.96 | 94.96 | 4.62% | 9,661,331 |
| Dec 16, 2025 | 93.33 | 93.41 | 90.76 | 90.77 | 90.77 | -3.80% | 9,060,380 |
| Dec 15, 2025 | 95.54 | 95.60 | 93.31 | 94.36 | 94.36 | -1.24% | 8,942,104 |
| Dec 12, 2025 | 97.44 | 97.66 | 95.24 | 95.54 | 95.54 | -1.21% | 5,731,331 |
| Dec 11, 2025 | 96.16 | 97.71 | 95.91 | 96.71 | 96.71 | -0.09% | 8,225,500 |
| Dec 10, 2025 | 93.73 | 97.41 | 93.56 | 96.80 | 96.80 | 3.61% | 10,640,134 |
| Dec 9, 2025 | 92.63 | 93.63 | 92.18 | 93.43 | 93.43 | 0.59% | 6,177,238 |
| Dec 8, 2025 | 92.53 | 94.24 | 92.26 | 92.88 | 92.88 | -0.86% | 7,975,008 |
| Dec 5, 2025 | 92.27 | 95.07 | 92.08 | 93.69 | 93.69 | 0.61% | 9,873,734 |
| Dec 4, 2025 | 91.64 | 93.20 | 91.64 | 93.12 | 93.12 | 1.43% | 7,312,422 |
| Dec 3, 2025 | 90.02 | 91.84 | 89.97 | 91.81 | 91.81 | 2.82% | 5,647,601 |
| Dec 2, 2025 | 90.08 | 90.40 | 88.58 | 89.29 | 89.29 | -1.07% | 5,135,408 |
| Dec 1, 2025 | 89.13 | 91.18 | 88.78 | 90.26 | 90.26 | 1.77% | 8,525,595 |
| Nov 28, 2025 | 87.09 | 89.39 | 86.88 | 88.69 | 88.69 | 1.84% | 3,304,675 |
| Nov 26, 2025 | 86.45 | 87.64 | 86.40 | 87.09 | 87.09 | 0.54% | 5,066,051 |
| Nov 25, 2025 | 86.66 | 86.98 | 85.70 | 86.62 | 86.62 | -1.07% | 6,926,710 |
| Nov 24, 2025 | 87.10 | 88.13 | 86.32 | 87.56 | 87.56 | 0.22% | 7,143,896 |
| Nov 21, 2025 | 87.40 | 88.49 | 86.54 | 87.37 | 87.37 | -0.11% | 7,046,556 |
| Nov 20, 2025 | 88.49 | 90.59 | 87.44 | 87.47 | 87.47 | -0.58% | 4,911,208 |
| Nov 19, 2025 | 88.00 | 88.50 | 87.04 | 87.98 | 87.98 | -1.90% | 5,092,856 |
| Nov 18, 2025 | 88.40 | 90.35 | 88.10 | 89.68 | 89.68 | 1.08% | 6,877,012 |
| Nov 17, 2025 | 90.53 | 90.72 | 88.10 | 88.72 | 88.72 | -2.90% | 8,610,848 |
| Nov 14, 2025 | 90.24 | 91.82 | 88.67 | 91.37 | 90.53 | 2.18% | 7,628,389 |
| Nov 13, 2025 | 89.54 | 90.66 | 88.64 | 89.42 | 88.60 | 0.39% | 8,207,911 |
| Nov 12, 2025 | 89.33 | 90.26 | 88.94 | 89.07 | 88.25 | -1.79% | 6,941,510 |
| Nov 11, 2025 | 89.12 | 91.39 | 88.80 | 90.69 | 89.86 | 2.79% | 6,561,640 |
| Nov 10, 2025 | 87.33 | 88.55 | 86.40 | 88.23 | 87.42 | 1.61% | 6,071,385 |
| Nov 7, 2025 | 86.10 | 87.38 | 85.59 | 86.83 | 86.03 | 1.37% | 7,567,677 |
| Nov 6, 2025 | 87.00 | 88.36 | 85.57 | 85.66 | 84.87 | -2.33% | 13,101,817 |
| Nov 5, 2025 | 87.61 | 88.71 | 87.56 | 87.70 | 86.89 | -0.24% | 6,384,644 |
| Nov 4, 2025 | 87.37 | 88.07 | 87.01 | 87.91 | 87.10 | -0.75% | 5,740,444 |
| Nov 3, 2025 | 88.70 | 88.83 | 87.39 | 88.57 | 87.76 | -0.33% | 5,310,240 |
| Oct 31, 2025 | 87.91 | 89.61 | 87.53 | 88.86 | 88.04 | 0.82% | 5,635,803 |
| Oct 30, 2025 | 87.93 | 89.25 | 87.29 | 88.14 | 87.33 | 0.07% | 6,114,224 |
| Oct 29, 2025 | 86.85 | 88.41 | 86.74 | 88.08 | 87.27 | 1.49% | 5,476,320 |
| Oct 28, 2025 | 88.30 | 88.36 | 86.69 | 86.79 | 85.99 | -2.14% | 5,234,831 |
| Oct 27, 2025 | 88.70 | 89.39 | 88.31 | 88.69 | 87.87 | 0.75% | 5,715,952 |
| Oct 24, 2025 | 90.49 | 90.60 | 87.93 | 88.03 | 87.22 | -2.28% | 7,886,582 |
| Oct 23, 2025 | 89.71 | 90.99 | 89.15 | 90.08 | 89.25 | 3.05% | 7,866,274 |
| Oct 22, 2025 | 87.27 | 87.76 | 86.52 | 87.41 | 86.61 | 1.16% | 8,307,836 |
| Oct 21, 2025 | 87.25 | 87.68 | 86.24 | 86.41 | 85.62 | -0.75% | 5,895,521 |