87.34
price up icon2.38%   1.9902
 
loading

Conoco Phillips Stock (COP) Price History

The historical daily chart and data for Conoco Phillips stock (COP), adjusted for splits and dividends, show that the latest closing stock price as of June 02, 2025, is $87.34.
  • Conoco Phillips all-time high stock price is $138.49, occurred on November 04, 2022.
  • The lowest Conoco Phillips stock price recorded was $20.84 on March 18, 2020. Since then, Conoco Phillips's stock price has risen over 319.10% to $87.34 now.
  • The 52-week high stock price for COP is $118.40, representing a 35.56% increase from the current share price, occurred on July 18, 2024.
  • The 52-week low stock price for COP is $79.88, indicating a -8.54% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Conoco Phillips (COP) stock in the beginning of 2024 was $73.78. The stock closed the year at $118.00, a gain of over 59.93% for the year.
The table below shows more information about COP historical price data:
Date High Low High - Low Volume % Change
Jun 02, 2025 $87.50 $86.00 $1.50 4,079,437.0 +2.34%
May 30, 2025 $86.05 $84.54 $1.51 20,169,407.0 -0.29%
May 29, 2025 $85.61 $84.33 $1.28 6,986,015.0 +1.21%
May 28, 2025 $86.61 $84.28 $2.33 6,783,857.0 -1.13%
May 27, 2025 $85.79 $84.56 $1.23 7,220,714.0 +0.42%
May 23, 2025 $85.72 $84.77 $0.946 6,790,080.0 -1.09%
May 22, 2025 $86.57 $84.86 $1.71 6,582,003.0 -1.17%
May 21, 2025 $89.56 $87.04 $2.52 8,370,480.0 -2.83%
May 20, 2025 $90.43 $89.22 $1.21 5,287,559.0 -0.80%
May 19, 2025 $91.90 $90.00 $1.90 7,189,762.0 -2.19%
May 16, 2025 $93.62 $91.51 $2.11 6,679,196.0 -0.57%
May 15, 2025 $93.08 $90.73 $2.35 6,695,683.0 +0.42%
May 14, 2025 $93.82 $92.37 $1.45 7,602,085.0 -1.70%
May 13, 2025 $95.08 $92.29 $2.79 8,292,863.0 +2.06%
May 12, 2025 $94.22 $92.08 $2.14 8,053,666.0 +4.15%
May 09, 2025 $91.07 $88.30 $2.77 7,473,951.0 -0.26%
May 08, 2025 $92.26 $88.69 $3.57 15,235,116.0 +1.27%
May 07, 2025 $88.32 $86.88 $1.44 9,197,873.0 +0.09%
May 06, 2025 $89.56 $87.58 $1.98 8,897,881.0 +0.02%
May 05, 2025 $89.81 $87.55 $2.26 9,271,838.0 -4.16%

Conoco Phillips Stock (COP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Conoco Phillips stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of COP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Conoco Phillips stock price history provides a foundation for understanding how the company's stock has evolved over time.

Conoco Phillips Stock (COP) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $87.50 $86.00 $1.50 4,079,437.0 +2.34%
May, 2025 $95.08 $84.28 $10.80 177,700,361.0 -4.23%
Apr, 2025 $106.2 $79.88 $26.32 182,440,818.0 -15.14%
Mar, 2025 $105.5 $86.81 $18.65 217,828,329.0 +5.92%
Feb, 2025 $102.6 $95.23 $7.38 140,326,818.0 +0.32%
Jan, 2025 $106.2 $98.56 $7.61 108,398,656.0 -0.34%

Conoco Phillips Stock (COP) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $108.7 $94.23 $14.51 139,834,725.0 -10.38%
Nov, 2024 $115.4 $104.9 $10.48 133,304,830.0 -1.10%
Oct, 2024 $116.1 $101.5 $14.58 124,028,785.0 +4.05%
Sep, 2024 $111.9 $101.3 $10.61 158,466,662.0 -7.48%
Aug, 2024 $115.1 $102.3 $12.87 124,022,790.0 +2.33%
Jul, 2024 $118.4 $108.4 $10.03 110,263,563.0 -2.78%
Jun, 2024 $116.4 $108.5 $7.95 128,173,930.0 -1.80%
May, 2024 $125.7 $112.9 $12.81 123,791,086.0 -7.28%
Apr, 2024 $135.2 $125.4 $9.75 88,626,801.0 -1.30%
Mar, 2024 $128.6 $110.8 $17.79 120,601,625.0 +13.10%
Feb, 2024 $115.3 $108.8 $6.45 119,714,100.0 +0.60%
Jan, 2024 $121.2 $105.8 $15.47 109,404,744.0 -3.62%

Conoco Phillips Stock (COP) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $119.6 $109.7 $9.94 142,446,763.0 +0.43%
Nov, 2023 $123.2 $110.0 $13.27 113,400,478.0 -2.72%
Oct, 2023 $127.3 $111.7 $15.68 113,380,995.0 -0.83%
Sep, 2023 $126.0 $118.8 $7.28 98,343,367.0 +0.65%
Aug, 2023 $119.6 $111.3 $8.26 92,717,461.0 +1.11%
Jul, 2023 $118.2 $99.34 $18.91 97,821,703.0 +13.62%
Jun, 2023 $105.6 $98.38 $7.19 115,047,197.0 +4.34%
May, 2023 $105.7 $95.70 $9.98 140,646,506.0 -3.49%
Apr, 2023 $110.0 $99.65 $10.37 112,580,079.0 +3.71%
Mar, 2023 $109.6 $91.53 $18.07 163,697,770.0 -4.01%
Feb, 2023 $121.0 $103.0 $18.01 155,878,620.0 -15.20%
Jan, 2023 $126.4 $110.5 $15.93 97,142,542.0 +3.28%
oil_gas_ep CNQ
$30.93
price up icon 1.74%
oil_gas_ep EOG
$111.39
price up icon 2.58%
oil_gas_ep HES
$133.09
price up icon 0.78%
oil_gas_ep OXY
$41.50
price up icon 1.82%
$137.48
price up icon 1.98%
Cap:     |  Volume (24h):