ConocoPhillips (COP) went public on December 31, 1981, when it opened at a split-adjusted price of $0.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2026 | $100.73 | $113.80 | $99.72 | $109.88 | 121,848,748 |
January 2026 | $92.89 | $104.90 | $92.41 | $103.43 | 187,487,000 |
December 2025 | $88.44 | $96.96 | $87.90 | $92.89 | 156,394,300 |
November 2025 | $87.21 | $90.27 | $84.13 | $88.01 | 128,494,200 |
October 2025 | $92.68 | $94.52 | $84.16 | $87.36 | 136,480,800 |
September 2025 | $97.43 | $97.97 | $88.99 | $93.00 | 151,393,100 |
August 2025 | $92.58 | $97.65 | $88.91 | $97.30 | 144,076,000 |
July 2025 | $87.62 | $95.63 | $86.98 | $92.97 | 134,001,200 |
June 2025 | $84.88 | $95.80 | $83.11 | $87.51 | 176,755,500 |
May 2025 | $85.50 | $91.93 | $82.18 | $83.23 | 179,555,300 |
April 2025 | $101.44 | $102.68 | $77.23 | $86.17 | 184,256,500 |
March 2025 | $96.45 | $101.97 | $83.94 | $101.54 | 239,964,900 |
February 2025 | $94.71 | $98.71 | $92.08 | $95.87 | 150,028,800 |
January 2025 | $95.91 | $101.83 | $94.53 | $94.79 | 114,227,600 |
December 2024 | $103.91 | $104.29 | $90.38 | $95.11 | 160,632,500 |
November 2024 | $104.30 | $110.66 | $100.61 | $103.91 | 140,844,600 |
October 2024 | $99.57 | $110.56 | $96.67 | $104.33 | 129,263,700 |
September 2024 | $106.58 | $106.59 | $96.48 | $100.27 | 165,603,200 |
August 2024 | $106.53 | $109.66 | $96.89 | $108.38 | 129,153,100 |
July 2024 | $108.98 | $112.17 | $102.67 | $105.35 | 114,265,300 |
June 2024 | $110.14 | $110.30 | $102.77 | $108.36 | 133,579,500 |
May 2024 | $117.94 | $118.55 | $106.99 | $110.35 | 129,698,900 |
April 2024 | $120.69 | $127.46 | $118.27 | $118.45 | 90,892,700 |
March 2024 | $107.30 | $121.30 | $104.52 | $120.01 | 120,567,400 |
February 2024 | $105.37 | $108.13 | $102.09 | $106.11 | 120,423,300 |
