Loading chart…

Normalized performance

Loading heatmap…

Fetching quotes & constituents

COP historical OHLC prices

Download COP daily OHLC history, export CSV, and review long-term price data.

ConocoPhillips (COP) — OHLC preview (1981-12-31 to 2026-07-17)

COP historical OHLC — price trend

COP historical OHLC
Date	Open	High	Low	Close	Volume
2026-07-17	115.67	116.26	113.44	114.71	—
2026-07-16	112.22	112.89	111.8	112.84	—
2026-07-15	112.02	112.46	109.56	111.46	—
2026-07-14	113.08	113.75	110.14	111.87	—
2026-07-13	110.97	113.22	110.97	112.85	—
2026-07-10	108.85	109.42	107.61	109.04	—


2026-07-17	115.7	116.3	113.4	114.7	-0.8%
2026-07-16	112.2	112.9	111.8	112.8	+0.6%
2026-07-15	112.0	112.5	109.6	111.5	-0.5%
2026-07-14	113.1	113.8	110.1	111.9	-1.1%
2026-07-13	111.0	113.2	111.0	112.9	+1.7%
2026-07-10	108.9	109.4	107.6	109.0	+0.2%
2026-07-09	110.0	110.5	107.8	108.0	-1.8%
2026-07-08	110.0	111.3	109.1	110.7	+0.6%
2026-07-07	104.7	108.8	104.6	108.4	+3.6%
2026-07-06	104.4	104.6	103.4	103.6	-0.7%
2026-07-02	104.1	104.8	103.5	104.7	+0.6%
2026-07-01	103.6	104.8	102.7	103.2	-0.4%
2026-06-30	104.5	105.2	103.7	104.0	-0.5%
2026-06-29	105.9	106.7	104.1	104.2	-1.6%
2026-06-26	106.4	106.8	104.6	106.0	-0.4%
2026-06-25	105.3	107.2	105.2	106.4	+1.0%
2026-06-24	107.5	108.0	106.3	106.9	-0.5%
2026-06-23	109.5	110.6	108.9	110.0	+0.4%
2026-06-22	109.5	109.8	108.1	109.7	+0.2%
2026-06-18	109.8	109.9	107.0	107.7	-1.9%
2026-06-17	110.8	111.9	110.0	111.2	+0.4%
2026-06-16	109.9	111.4	109.5	111.3	+1.4%
2026-06-15	111.1	113.6	110.7	112.3	+1.0%
2026-06-12	114.3	118.5	113.8	117.0	+2.4%
2026-06-11	121.0	121.5	115.4	115.4	-4.6%
2026-06-10	118.0	121.4	117.9	119.9	+1.6%
2026-06-09	118.0	118.1	114.9	116.8	-1.0%
2026-06-05	119.5	119.8	117.0	117.1	-2.0%
2026-06-04	118.0	119.6	117.6	119.2	+1.1%
2026-06-03	117.6	119.5	116.9	119.1	+1.2%