COP Daily Statistics
COP daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
ConocoPhillips (COP) company overview
ConocoPhillips is a US-based independent exploration and production firm. Its operations are primarily in Alaska and the Lower 48, with footprints in Canada, Europe, Asia-Pacific, the Middle East, and Africa. It also has substantial integrated liquefied natural gas production and marketing activities across geographies.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-08-26 | 130.09 | 132.72 | 130.08 | 130.61 | — |
| 2026-08-25 | 131.09 | 132.92 | 130.17 | 131.84 | — |
| 2026-08-24 | 134.09 | 135.63 | 132.93 | 133.35 | — |
| 2026-08-21 | 134.89 | 135.88 | 134.45 | 134.87 | — |
| 2026-08-20 | 132.5 | 135.87 | 132.23 | 134.89 | — |
| 2026-08-19 | 130.21 | 132.35 | 129.9 | 130.58 | — |
| 2026-08-18 | 129 | 130.12 | 128.13 | 129.72 | — |
| 2026-08-17 | 126.15 | 127.86 | 125.14 | 127.56 | — |
| 2026-08-14 | 125.56 | 127.38 | 125.37 | 126.78 | — |
| 2026-08-13 | 125.72 | 126.38 | 124.13 | 124.52 | — |
| 2026-08-12 | 125 | 127.34 | 124.82 | 127.3 | — |
| 2026-08-11 | 122.75 | 126.05 | 122.57 | 125.92 | — |
| 2026-08-10 | 119.23 | 123.26 | 119.33 | 123.03 | — |
| 2026-08-07 | 115.61 | 118.52 | 114.92 | 117.61 | — |
| 2026-08-06 | 120 | 119.9 | 115.43 | 116.76 | — |
| 2026-08-05 | 118.8 | 119.15 | 114.71 | 115.04 | — |
| 2026-08-04 | 117.64 | 118.46 | 116.08 | 117.94 | — |
| 2026-08-03 | 118.54 | 119.28 | 117.14 | 119.16 | — |
| 2026-07-31 | 119.45 | 120.82 | 117.83 | 120.48 | — |
| 2026-07-30 | 116.2 | 119.12 | 116.2 | 119.03 | — |
| 2026-07-29 | 117.95 | 119 | 117.26 | 118.06 | — |
| 2026-07-28 | 115.99 | 117.17 | 113.21 | 114.1 | — |
| 2026-07-27 | 117.22 | 118.49 | 115.46 | 115.58 | — |
| 2026-07-24 | 120.27 | 121.65 | 119.63 | 120.26 | — |
| 2026-07-23 | 121.24 | 122.37 | 119.98 | 120.2 | — |
| 2026-07-22 | 118.94 | 119.74 | 118.48 | 118.79 | — |
| 2026-07-21 | 116.62 | 117.55 | 115.72 | 117.5 | — |
| 2026-07-20 | 113.78 | 116.68 | 113.26 | 115.68 | — |
| 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 | — |
| 2026-07-09 | 110.02 | 110.48 | 107.79 | 108.02 | — |
| 2026-07-08 | 110.03 | 111.34 | 109.08 | 110.72 | — |
| 2026-07-07 | 104.7 | 108.81 | 104.55 | 108.44 | — |
| 2026-07-06 | 104.35 | 104.62 | 103.4 | 103.58 | — |
| 2026-07-02 | 104.12 | 104.76 | 103.47 | 104.73 | — |
| 2026-07-01 | 103.6 | 104.78 | 102.7 | 103.22 | — |
| 2026-06-30 | 104.51 | 105.17 | 103.66 | 103.96 | — |
| 2026-06-29 | 105.88 | 106.67 | 104.13 | 104.2 | — |
| 2026-06-26 | 106.35 | 106.8 | 104.64 | 105.96 | — |
| 2026-06-25 | 105.31 | 107.21 | 105.23 | 106.41 | — |
| 2026-06-24 | 107.51 | 108.03 | 106.25 | 106.92 | — |
| 2026-06-23 | 109.48 | 110.57 | 108.85 | 109.97 | — |
| 2026-06-22 | 109.53 | 109.81 | 108.12 | 109.7 | — |
| 2026-06-18 | 109.81 | 109.88 | 107 | 107.74 | — |
| 2026-06-17 | 110.82 | 111.89 | 109.96 | 111.21 | — |
| 2026-06-16 | 109.85 | 111.36 | 109.48 | 111.34 | — |
| 2026-06-15 | 111.13 | 113.63 | 110.73 | 112.26 | — |
| 2026-06-12 | 114.25 | 118.5 | 113.8 | 116.98 | — |
| 2026-06-11 | 120.98 | 121.47 | 115.36 | 115.36 | — |
| 2026-06-10 | 118 | 121.39 | 117.88 | 119.92 | — |
| 2026-06-09 | 118 | 118.12 | 114.86 | 116.79 | — |
| 2026-06-05 | 119.5 | 119.77 | 117.01 | 117.14 | — |
| 2026-06-04 | 117.98 | 119.57 | 117.6 | 119.23 | — |
| 2026-06-03 | 117.59 | 119.54 | 116.92 | 119.05 | — |
| 2026-06-02 | 115.48 | 117.45 | 115.36 | 116.87 | — |
| 2026-06-01 | 115.7 | 117.6 | 115.32 | 115.58 | — |
| 2026-05-29 | 114.12 | 114.55 | 112.64 | 113.98 | — |
| 2026-05-28 | 115.83 | 116.87 | 114.45 | 114.99 | — |
| 2026-05-27 | 115.21 | 116.43 | 114.24 | 115.13 | — |
| 2026-05-22 | 120.05 | 121.59 | 119.6 | 120.46 | — |
| 2026-05-21 | 124.01 | 124.41 | 119.8 | 120.55 | — |
| 2026-05-20 | 124.27 | 126 | 121.77 | 122.36 | — |
| 2026-05-19 | 125.86 | 126 | 124.12 | 125.11 | — |
| 2026-05-18 | 122 | 125.15 | 120.39 | 124.54 | — |
| 2026-05-15 | 120.78 | 122.48 | 120.49 | 122.41 | — |
| 2026-05-14 | 117.13 | 119.52 | 117.01 | 118.97 | — |
| 2026-05-13 | 117.65 | 118 | 115.7 | 117.4 | — |
| 2026-05-12 | 116.67 | 118.25 | 115.68 | 117.87 | — |
| 2026-05-11 | 114.43 | 115.96 | 113.8 | 115.55 | — |
| 2026-05-08 | 114.64 | 115.49 | 113.62 | 113.87 | — |
| 2026-05-07 | 116.13 | 116.23 | 114.05 | 114.88 | — |
| 2026-05-06 | 117.96 | 119.99 | 117.42 | 118.9 | — |
| 2026-05-05 | 124.07 | 124.75 | 123.02 | 123.32 | — |
| 2026-05-04 | 124 | 125.26 | 121.7 | 124.91 | — |
| 2026-05-01 | 125 | 125.76 | 122.49 | 123.19 | — |
| 2026-04-30 | 124.54 | 128.09 | 123.79 | 125.78 | — |
| 2026-04-29 | 126 | 128.28 | 125.08 | 128.25 | — |
| 2026-04-28 | 124.17 | 124.5 | 122.46 | 124.32 | — |
| 2026-04-27 | 122.21 | 123.65 | 120.22 | 121.68 | — |
| 2026-04-24 | 123.47 | 124.1 | 120.49 | 121.76 | — |
| 2026-04-23 | 123.39 | 125.58 | 123.38 | 124.37 | — |
| 2026-04-22 | 121.44 | 123.22 | 120.91 | 122.6 | — |
| 2026-04-21 | 117.04 | 120.62 | 116.72 | 120.26 | — |
| 2026-04-20 | 116.84 | 118.2 | 116.07 | 116.45 | — |
| 2026-04-17 | 116.32 | 116.5 | 112.21 | 116.04 | — |
| 2026-04-16 | 119.51 | 122.43 | 119.37 | 121.57 | — |
| 2026-04-15 | 118.17 | 120.36 | 117.35 | 118.92 | — |
| 2026-04-14 | 121.64 | 122.28 | 117.96 | 118.79 | — |