ConocoPhillips (COP)

Historical Prices For ConocoPhillips (COP)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	90.08	90.39	88.58	89.29	5,135,001	89.29
12/01/2025	89.13	91.17	88.78	90.26	8,565,898	90.26
11/28/2025	87.09	89.39	86.88	88.69	3,304,678	88.69
11/26/2025	86.45	87.64	86.40	87.09	5,066,052	87.09
11/25/2025	86.66	86.98	85.70	86.62	6,926,376	86.62
11/24/2025	87.10	88.13	86.32	87.56	7,017,321	87.56
11/21/2025	87.40	88.49	86.54	87.37	7,046,558	87.37
11/20/2025	88.49	90.59	87.44	87.47	4,913,287	87.47
11/19/2025	88.00	88.50	87.04	87.98	5,092,308	87.98
11/18/2025	88.40	90.34	88.10	89.68	6,876,772	89.68
11/17/2025	90.53	90.72	88.10	88.72	8,608,959	88.72
11/14/2025	90.24	91.82	88.67	91.37	7,628,391	90.53
11/13/2025	89.54	90.66	88.64	89.42	8,207,721	88.60
11/12/2025	89.33	90.26	88.94	89.07	6,940,538	88.25
11/11/2025	89.12	91.39	88.80	90.69	6,560,236	89.86
11/10/2025	87.33	88.55	86.40	88.23	6,212,442	87.42
11/07/2025	86.10	87.38	85.59	86.83	7,567,679	86.03
11/06/2025	87.00	88.36	85.57	85.66	13,100,313	84.87
11/05/2025	87.61	88.71	87.56	87.70	6,381,629	86.89
11/04/2025	87.37	88.07	87.01	87.91	5,738,332	87.10
11/03/2025	88.70	88.83	87.39	88.57	5,310,156	87.76
10/31/2025	87.91	89.61	87.53	88.86	5,635,807	88.04
10/30/2025	87.93	89.25	87.29	88.14	6,113,771	87.33
10/29/2025	86.85	88.41	86.74	88.08	5,475,988	87.27
10/28/2025	88.30	88.36	86.69	86.79	5,234,363	85.99
10/27/2025	88.70	89.39	88.31	88.69	5,715,303	87.87
10/24/2025	90.49	90.60	87.93	88.03	7,886,611	87.22
10/23/2025	89.71	90.99	89.15	90.08	7,865,712	89.25
10/22/2025	87.27	87.76	86.52	87.41	8,305,455	86.61
10/21/2025	87.25	87.68	86.24	86.41	5,895,258	85.62
10/20/2025	86.70	87.25	86.20	87.06	4,636,159	86.26
10/17/2025	86.93	87.49	86.13	86.48	5,775,036	85.69
10/16/2025	87.62	88.43	85.60	86.91	7,816,172	86.11
10/15/2025	88.93	88.99	86.59	87.74	6,035,977	86.93
10/14/2025	86.90	88.89	86.75	88.17	6,004,118	87.36
10/13/2025	88.36	88.98	87.58	88.78	5,886,907	87.96
10/10/2025	90.92	91.00	87.64	87.64	7,892,372	86.83
10/09/2025	94.31	95.02	91.82	91.95	6,939,863	91.10
10/08/2025	95.19	95.21	93.29	93.75	5,289,719	92.89
10/07/2025	94.45	95.28	92.63	95.23	4,071,938	94.35
10/06/2025	94.78	95.42	94.34	94.91	3,454,255	94.04
10/03/2025	93.66	94.71	93.48	94.16	4,321,563	93.29
10/02/2025	95.00	96.14	93.13	93.38	5,428,558	92.52
10/01/2025	94.27	95.94	93.83	95.46	4,794,109	94.58
9/30/2025	94.61	95.07	93.55	94.59	7,318,311	93.72
9/29/2025	97.20	97.39	94.66	95.85	8,700,482	94.97
9/26/2025	97.06	99.65	96.86	98.48	6,827,768	97.57
9/25/2025	95.20	97.07	95.20	96.81	8,076,131	95.92
9/24/2025	94.49	96.64	94.00	95.63	7,935,758	94.75
9/23/2025	92.60	95.53	92.60	93.47	8,241,796	92.61
9/22/2025	91.50	92.83	91.08	92.01	5,798,908	91.16
9/19/2025	93.79	93.83	91.36	91.92	15,284,135	91.07
9/18/2025	93.60	94.40	92.91	93.48	4,414,647	92.62
9/17/2025	94.02	95.20	93.14	93.82	7,072,940	92.96
9/16/2025	93.08	95.10	92.65	94.54	7,860,480	93.67
9/15/2025	92.70	93.05	91.69	92.33	4,932,195	91.48
9/12/2025	94.76	95.07	92.42	92.43	5,170,411	91.58
9/11/2025	92.83	94.16	92.68	94.13	4,721,127	93.26
9/10/2025	91.86	94.33	91.69	94.32	4,352,405	93.45
9/09/2025	92.31	93.66	91.45	91.86	5,838,470	91.02
9/08/2025	93.03	93.23	90.51	91.40	9,751,518	90.56
9/05/2025	94.13	94.86	92.13	92.95	8,510,346	92.10
9/04/2025	94.55	96.17	93.98	95.77	5,612,125	94.89