The highest closing price for ConocoPhillips (COP) last month was $97.19, on July 29. It was up 6.1% for the month. The latest price is $96.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $94.48 | $96.16 | $94.32 | $94.56 | 5,648,100 |
July 30 2025 | $96.59 | $96.65 | $95.09 | $95.88 | 6,607,600 |
July 29 2025 | $96.51 | $97.27 | $95.86 | $97.19 | 5,157,700 |
July 28 2025 | $94.91 | $96.52 | $94.91 | $96.23 | 4,632,400 |
July 25 2025 | $94.92 | $95.22 | $93.96 | $94.17 | 4,501,800 |
July 24 2025 | $93.63 | $95.01 | $93.53 | $94.84 | 5,047,900 |
July 23 2025 | $92.77 | $94.50 | $92.39 | $94.26 | 6,921,500 |
July 22 2025 | $90.50 | $92.54 | $90.40 | $92.22 | 5,545,500 |
July 21 2025 | $90.99 | $91.40 | $90.16 | $90.26 | 4,436,500 |
July 18 2025 | $92.61 | $92.98 | $90.18 | $90.89 | 7,968,000 |
July 17 2025 | $90.35 | $92.21 | $90.03 | $92.05 | 4,899,400 |
July 16 2025 | $91.65 | $92.24 | $90.35 | $90.76 | 3,773,700 |
July 15 2025 | $93.50 | $93.79 | $91.71 | $91.79 | 4,152,400 |
July 14 2025 | $94.18 | $94.88 | $93.04 | $93.40 | 5,504,200 |
July 11 2025 | $93.93 | $95.40 | $93.89 | $94.83 | 4,903,400 |
July 10 2025 | $93.33 | $94.76 | $92.44 | $94.59 | 4,065,100 |
July 09 2025 | $94.44 | $95.01 | $93.63 | $93.76 | 5,351,500 |
July 08 2025 | $91.79 | $96.13 | $91.76 | $95.01 | 12,934,700 |
July 07 2025 | $92.59 | $92.95 | $90.49 | $91.79 | 6,287,100 |
July 03 2025 | $93.18 | $93.99 | $92.78 | $92.91 | 4,331,500 |
July 02 2025 | $92.36 | $93.71 | $91.16 | $93.67 | 9,436,000 |
July 01 2025 | $89.12 | $91.57 | $88.47 | $91.24 | 11,895,200 |
Daily pricing data for ConocoPhillips dates back to 12/31/1981, and may be incomplete.
