COP·Historical Data
Check COP's full daily price history. Download OHLC data as CSV and track long-term trends.
ConocoPhillips (COP) — OHLC preview (1981-12-31 to 2026-10-13)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | 138.47 | 141.05 | 138.02 | 140.9 | — |
| 2026-10-12 | 136.01 | 137.63 | 135.77 | 137.56 | — |
| 2026-10-09 | 133.85 | 135.56 | 132.94 | 134.1 | — |
| 2026-10-08 | 132.76 | 134.77 | 132.13 | 134.19 | — |
| 2026-10-07 | 131.29 | 132.12 | 128.68 | 129.84 | — |
| 2026-10-06 | 128.19 | 130.07 | 127.78 | 129.35 | — |
| 2026-10-05 | 127 | 128.85 | 124.81 | 128.4 | — |
| 2026-10-02 | 125.01 | 127.13 | 125.01 | 126.75 | — |
| 2026-10-01 | 124.35 | 127.34 | 124.23 | 127.06 | — |
| 2026-09-30 | 125.93 | 126.56 | 124.95 | 125.15 | — |
| 2026-09-29 | 123.63 | 126.18 | 123.46 | 125.44 | — |
| 2026-09-28 | 129.36 | 129.11 | 125.82 | 126.04 | — |
| 2026-09-25 | 127.4 | 128.56 | 126.97 | 127.3 | — |
| 2026-09-24 | 129.6 | 130.97 | 128.68 | 129.34 | — |
| 2026-09-23 | 126.2 | 129.06 | 125.88 | 128.09 | — |
| 2026-09-21 | 130.28 | 130.95 | 127.24 | 127.53 | — |
| 2026-09-18 | 132.84 | 133.33 | 131.48 | 131.83 | — |
| 2026-09-17 | 131.3 | 133.4 | 130.97 | 133.19 | — |
| 2026-09-16 | 138.42 | 139.19 | 132.38 | 132.54 | — |
| 2026-09-15 | 137.57 | 141.62 | 136.32 | 141.22 | — |
| 2026-09-14 | 138.89 | 139.82 | 136.1 | 136.67 | — |
| 2026-09-11 | 136.44 | 137.65 | 135.54 | 137.35 | — |
| 2026-09-10 | 138.75 | 138.76 | 134.7 | 137.04 | — |
| 2026-09-09 | 137.01 | 137.87 | 136.15 | 136.53 | — |
| 2026-09-08 | 136.15 | 137.5 | 134.13 | 135.04 | — |
| 2026-09-04 | 134.6 | 135.42 | 132.57 | 134.26 | — |
| 2026-09-02 | 134.96 | 137.37 | 134.65 | 137.2 | — |
| 2026-09-01 | 135 | 136.3 | 133.64 | 136.19 | — |
| 2026-08-31 | 132.78 | 134.29 | 131.11 | 132.49 | — |
| 2026-08-27 | 130 | 130.2 | 128 | 129.52 | — |