The highest closing price for ConocoPhillips (COP) all-time was $128.05, on April 5, 2024. The latest price is $96.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $99.10 | $99.65 | $90.51 | $95.63 | 120,482,800 |
August 2025 | $94.16 | $99.32 | $90.43 | $98.97 | 144,076,000 |
July 2025 | $89.12 | $97.27 | $88.47 | $94.56 | 134,001,200 |
June 2025 | $86.34 | $97.45 | $84.53 | $89.01 | 176,755,500 |
May 2025 | $86.97 | $93.51 | $83.59 | $84.65 | 179,555,300 |
April 2025 | $103.17 | $104.44 | $78.56 | $87.64 | 184,256,500 |
March 2025 | $98.10 | $103.71 | $85.37 | $103.28 | 239,964,900 |
February 2025 | $96.33 | $100.40 | $93.65 | $97.51 | 150,028,800 |
January 2025 | $97.55 | $103.57 | $96.15 | $96.41 | 114,227,600 |
December 2024 | $105.69 | $106.08 | $91.92 | $96.74 | 160,632,500 |
November 2024 | $106.09 | $112.56 | $102.33 | $105.69 | 140,844,600 |
October 2024 | $101.27 | $112.45 | $98.33 | $106.12 | 129,263,700 |
September 2024 | $108.40 | $108.41 | $98.14 | $101.99 | 165,603,200 |
August 2024 | $108.36 | $111.54 | $98.55 | $110.24 | 129,153,100 |
July 2024 | $110.85 | $114.09 | $104.43 | $107.15 | 114,265,300 |
June 2024 | $112.03 | $112.19 | $104.53 | $110.22 | 133,579,500 |
May 2024 | $119.96 | $120.58 | $108.82 | $112.24 | 129,698,900 |
April 2024 | $122.76 | $129.65 | $120.29 | $120.48 | 90,892,700 |
March 2024 | $109.14 | $123.37 | $106.31 | $122.07 | 120,567,400 |
February 2024 | $107.17 | $109.99 | $103.83 | $107.93 | 120,423,300 |
January 2024 | $111.78 | $115.66 | $100.91 | $106.72 | 111,323,900 |
December 2023 | $109.74 | $114.14 | $104.65 | $110.73 | 142,687,600 |
November 2023 | $113.41 | $116.98 | $104.92 | $110.25 | 113,714,200 |
October 2023 | $114.13 | $120.88 | $105.99 | $112.76 | 113,391,900 |
September 2023 | $113.33 | $119.03 | $112.15 | $113.71 | 98,334,100 |
Daily pricing data for ConocoPhillips dates back to 12/31/1981, and may be incomplete.
