The highest closing price for ConocoPhillips (COP) last month was $90.53, on November 14. It was up 0.9% for the month. The latest price is $93.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $87.09 | $89.39 | $86.88 | $88.69 | 3,304,700 |
November 26 2025 | $86.45 | $87.64 | $86.40 | $87.09 | 5,066,000 |
November 25 2025 | $86.66 | $86.98 | $85.70 | $86.62 | 6,926,400 |
November 24 2025 | $87.10 | $88.13 | $86.32 | $87.56 | 7,143,900 |
November 21 2025 | $87.40 | $88.49 | $86.54 | $87.37 | 7,046,600 |
November 20 2025 | $88.49 | $90.59 | $87.44 | $87.47 | 4,911,200 |
November 19 2025 | $88.00 | $88.50 | $87.04 | $87.98 | 5,092,900 |
November 18 2025 | $88.40 | $90.35 | $88.10 | $89.68 | 6,876,800 |
November 17 2025 | $90.53 | $90.72 | $88.10 | $88.72 | 8,610,800 |
November 14 2025 | $89.41 | $90.98 | $87.85 | $90.53 | 7,628,400 |
November 13 2025 | $88.72 | $89.83 | $87.83 | $88.60 | 8,207,700 |
November 12 2025 | $88.51 | $89.43 | $88.12 | $88.25 | 6,941,500 |
November 11 2025 | $88.30 | $90.55 | $87.98 | $89.86 | 6,561,600 |
November 10 2025 | $86.53 | $87.74 | $85.61 | $87.42 | 6,071,400 |
November 07 2025 | $85.31 | $86.58 | $84.80 | $86.03 | 7,567,400 |
November 06 2025 | $86.20 | $87.55 | $84.78 | $84.87 | 13,101,800 |
November 05 2025 | $86.80 | $87.89 | $86.76 | $86.89 | 6,384,600 |
November 04 2025 | $86.57 | $87.26 | $86.21 | $87.10 | 5,740,400 |
November 03 2025 | $87.88 | $88.01 | $86.59 | $87.76 | 5,310,100 |
Daily pricing data for ConocoPhillips dates back to 12/31/1981, and may be incomplete.
