Get the Stockscreener App
126.04
1.17%
-1.4933
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 September 22, 2026, is $126.04.
- Conoco Phillips all-time high stock price is $138.89, occurred on September 10, 2026.
- The lowest Conoco Phillips stock price recorded was $20.84 on March 18, 2020. Since then, Conoco Phillips's stock price has risen over 504.78% to $126.04 now.
- The 52-week high stock price for COP is $138.89, representing a 10.20% increase from the current share price, occurred on September 10, 2026.
- The 52-week low stock price for COP is $85.57, indicating a -32.11% decrease from the current share price, occurred on November 06, 2025.
- The closing price of Conoco Phillips (COP) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 22, 2026 | $127.3 | $124.5 | $2.79 | 5,618,966.0 | -1.18% |
| Sep 21, 2026 | $130.9 | $127.2 | $3.71 | 5,873,079.0 | -3.26% |
| Sep 18, 2026 | $133.3 | $131.5 | $1.85 | 18,369,267.0 | -1.02% |
| Sep 17, 2026 | $133.4 | $131.0 | $2.43 | 7,285,046.0 | +0.49% |
| Sep 16, 2026 | $139.2 | $132.4 | $6.81 | 9,041,171.0 | -6.15% |
| Sep 15, 2026 | $141.6 | $136.3 | $5.30 | 6,530,132.0 | +3.33% |
| Sep 14, 2026 | $139.8 | $136.1 | $3.76 | 6,877,971.0 | -0.50% |
| Sep 11, 2026 | $137.7 | $135.5 | $2.13 | 5,427,203.0 | +0.23% |
| Sep 10, 2026 | $138.9 | $134.7 | $4.19 | 5,581,757.0 | +0.37% |
| Sep 09, 2026 | $137.9 | $136.2 | $1.72 | 5,535,500.0 | +1.10% |
| Sep 08, 2026 | $137.5 | $134.1 | $3.40 | 5,001,892.0 | +0.58% |
| Sep 04, 2026 | $135.4 | $132.6 | $2.85 | 5,185,675.0 | -1.08% |
| Sep 03, 2026 | $137.4 | $135.4 | $1.98 | 4,849,659.0 | -1.08% |
| Sep 02, 2026 | $137.4 | $134.7 | $2.72 | 6,018,989.0 | +0.74% |
| Sep 01, 2026 | $136.3 | $133.6 | $2.66 | 6,410,797.0 | +2.79% |
| Aug 31, 2026 | $134.3 | $131.1 | $3.19 | 8,758,559.0 | +1.64% |
| Aug 28, 2026 | $130.8 | $129.4 | $1.47 | 4,647,770.0 | +0.64% |
| Aug 27, 2026 | $130.2 | $128.0 | $2.20 | 6,551,349.0 | -0.83% |
| Aug 26, 2026 | $132.7 | $130.1 | $2.64 | 5,815,233.0 | -0.93% |
| Aug 25, 2026 | $132.9 | $130.2 | $2.75 | 6,243,395.0 | -1.13% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $141.6 | $124.5 | $17.15 | 103,607,104.0 | -4.88% |
| Aug, 2026 | $135.9 | $114.7 | $21.17 | 143,080,506.0 | +9.96% |
| Jul, 2026 | $122.4 | $102.7 | $19.69 | 133,493,987.0 | +15.90% |
| Jun, 2026 | $121.5 | $103.7 | $17.86 | 168,365,260.0 | -8.79% |
| May, 2026 | $126.0 | $112.6 | $13.36 | 141,775,470.0 | -9.38% |
| Apr, 2026 | $134.4 | $112.2 | $22.20 | 186,186,824.0 | -4.71% |
| Mar, 2026 | $135.9 | $112.9 | $22.94 | 265,180,299.0 | +16.34% |
| Feb, 2026 | $113.8 | $100.5 | $13.30 | 148,578,112.0 | +8.86% |
| Jan, 2026 | $105.7 | $93.13 | $12.59 | 185,729,015.0 | +11.34% |
Conoco Phillips Stock (COP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $97.71 | $88.58 | $9.13 | 146,229,006.0 | +6.10% |
| Nov, 2025 | $91.82 | $85.57 | $6.25 | 127,212,480.0 | -0.19% |
| Oct, 2025 | $96.14 | $85.60 | $10.54 | 136,224,037.0 | -6.06% |
| Sep, 2025 | $99.65 | $90.51 | $9.14 | 151,132,998.0 | -4.43% |
| Aug, 2025 | $99.31 | $91.18 | $8.13 | 136,916,966.0 | +3.81% |
| Jul, 2025 | $98.07 | $89.20 | $8.87 | 124,287,902.0 | +6.24% |
| Jun, 2025 | $98.25 | $85.23 | $13.02 | 176,299,261.0 | +5.14% |
| 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% |
0.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):