The highest closing price for ConocoPhillips (COP) last month was $93.38, on May 13. It was down 2.7% for the month. The latest price is $90.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $84.95 | $86.05 | $84.54 | $85.35 | 20,170,600 |
May 29 2025 | $84.80 | $85.61 | $84.34 | $85.60 | 6,999,800 |
May 28 2025 | $86.52 | $86.61 | $84.28 | $84.58 | 6,793,000 |
May 27 2025 | $85.65 | $85.79 | $84.56 | $85.55 | 7,227,100 |
May 23 2025 | $85.04 | $85.72 | $84.77 | $85.19 | 6,789,600 |
May 22 2025 | $86.38 | $86.57 | $84.86 | $86.13 | 6,587,200 |
May 21 2025 | $89.56 | $89.56 | $87.04 | $87.15 | 8,639,100 |
May 20 2025 | $90.16 | $90.43 | $89.22 | $89.69 | 5,313,200 |
May 19 2025 | $91.75 | $91.90 | $90.00 | $90.41 | 7,190,100 |
May 16 2025 | $92.78 | $92.83 | $90.74 | $91.65 | 6,696,200 |
May 15 2025 | $90.14 | $92.29 | $89.96 | $92.18 | 6,696,200 |
May 14 2025 | $92.23 | $93.03 | $91.59 | $91.79 | 7,605,200 |
May 13 2025 | $91.95 | $94.28 | $91.51 | $93.38 | 8,293,600 |
May 12 2025 | $92.60 | $93.42 | $91.31 | $91.49 | 8,799,600 |
May 09 2025 | $90.12 | $90.30 | $87.55 | $87.84 | 7,569,300 |
May 08 2025 | $88.61 | $91.48 | $87.94 | $88.07 | 15,884,200 |
May 07 2025 | $87.46 | $87.57 | $86.15 | $86.97 | 9,200,900 |
May 06 2025 | $87.77 | $88.81 | $86.84 | $86.89 | 8,902,400 |
May 05 2025 | $89.05 | $89.05 | $86.81 | $86.87 | 9,275,000 |
May 02 2025 | $90.99 | $91.66 | $88.94 | $90.64 | 6,895,400 |
May 01 2025 | $87.68 | $90.61 | $87.51 | $89.89 | 8,027,600 |
Daily pricing data for ConocoPhillips dates back to 12/31/1981, and may be incomplete.
