The highest closing price for ConocoPhillips (COP) last month was $106.10, on April 2. It was down 15.1% for the month. The latest price is $91.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $90.73 | $90.75 | $88.07 | $89.12 | 8,415,300 |
April 29 2025 | $91.00 | $92.61 | $90.39 | $91.88 | 4,828,800 |
April 28 2025 | $91.62 | $93.34 | $91.62 | $92.93 | 4,667,600 |
April 25 2025 | $90.65 | $92.01 | $90.61 | $91.72 | 4,736,600 |
April 24 2025 | $90.75 | $92.21 | $90.14 | $91.80 | 6,520,300 |
April 23 2025 | $90.78 | $91.67 | $89.08 | $89.93 | 7,699,600 |
April 22 2025 | $88.89 | $90.47 | $87.82 | $89.76 | 5,556,799 |
April 21 2025 | $87.26 | $87.86 | $86.33 | $87.55 | 6,213,528 |
April 17 2025 | $87.81 | $90.48 | $87.69 | $88.98 | 7,804,400 |
April 16 2025 | $86.38 | $88.36 | $86.01 | $86.36 | 6,093,300 |
April 15 2025 | $86.60 | $87.71 | $85.47 | $85.72 | 5,739,600 |
April 14 2025 | $88.60 | $88.62 | $85.59 | $86.45 | 6,537,200 |
April 11 2025 | $83.30 | $86.98 | $82.46 | $86.39 | 9,233,806 |
April 10 2025 | $88.50 | $88.65 | $80.80 | $83.29 | 15,621,870 |
April 09 2025 | $81.11 | $92.47 | $79.88 | $91.51 | 17,841,881 |
April 08 2025 | $87.15 | $88.28 | $81.27 | $82.66 | 11,509,790 |
April 07 2025 | $84.01 | $89.42 | $81.72 | $85.67 | 12,870,240 |
April 04 2025 | $92.10 | $92.65 | $85.55 | $86.29 | 15,158,360 |
April 03 2025 | $100.33 | $101.44 | $95.12 | $95.25 | 13,870,890 |
April 02 2025 | $104.40 | $106.20 | $104.24 | $106.10 | 6,527,497 |
April 01 2025 | $104.91 | $105.71 | $104.02 | $105.39 | 6,809,745 |
Daily pricing data for ConocoPhillips dates back to 11/5/1984, and may be incomplete.
