Get the Stockscreener App
130.24
0.10%
+0.13
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 April 26, 2024, is $130.24.
- 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 524.95% to $130.24 now.
- The 52-week high stock price for COP is $135.18, representing a 3.79% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for COP is $95.70, indicating a -26.52% decrease from the current share price, occurred on May 03, 2023.
- The closing price of Conoco Phillips (COP) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Apr 26, 2024 | $130.8 | $128.9 | $1.91 | 4,780,235.0 | +0.10% |
| Apr 25, 2024 | $130.6 | $128.3 | $2.34 | 3,597,388.0 | +0.64% |
| Apr 24, 2024 | $129.7 | $128.3 | $1.40 | 3,748,461.0 | -0.43% |
| Apr 23, 2024 | $130.2 | $127.7 | $2.46 | 3,655,658.0 | +0.39% |
| Apr 22, 2024 | $130.4 | $126.9 | $3.46 | 4,097,832.0 | -0.04% |
| Apr 19, 2024 | $130.5 | $127.8 | $2.70 | 3,915,157.0 | +1.23% |
| Apr 18, 2024 | $129.2 | $127.2 | $1.97 | 3,471,170.0 | -0.41% |
| Apr 17, 2024 | $130.1 | $127.5 | $2.59 | 3,642,100.0 | -0.93% |
| Apr 16, 2024 | $130.8 | $128.5 | $2.30 | 3,790,281.0 | -0.55% |
| Apr 15, 2024 | $132.6 | $130.0 | $2.58 | 4,211,466.0 | -0.72% |
| Apr 12, 2024 | $135.2 | $130.4 | $4.79 | 4,953,893.0 | -1.29% |
| Apr 11, 2024 | $133.2 | $130.7 | $2.54 | 4,327,951.0 | +0.08% |
| Apr 10, 2024 | $133.7 | $131.8 | $1.92 | 4,399,897.0 | +0.43% |
| Apr 09, 2024 | $133.2 | $131.0 | $2.19 | 3,755,660.0 | -0.11% |
| Apr 08, 2024 | $134.0 | $132.2 | $1.84 | 3,148,691.0 | -0.84% |
| Apr 05, 2024 | $133.8 | $131.2 | $2.65 | 3,594,020.0 | +1.34% |
| Apr 04, 2024 | $132.4 | $131.1 | $1.38 | 3,904,593.0 | +0.09% |
| Apr 03, 2024 | $132.0 | $130.5 | $1.48 | 3,700,679.0 | +0.73% |
| Apr 02, 2024 | $130.8 | $128.6 | $2.21 | 4,968,518.0 | +1.55% |
| Apr 01, 2024 | $128.9 | $126.8 | $2.19 | 3,035,002.0 | +1.10% |
| Mar 28, 2024 | $128.6 | $126.7 | $1.93 | 4,630,955.0 | +0.35% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $135.2 | $126.8 | $8.43 | 83,478,887.0 | +2.33% |
| 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% |
Conoco Phillips Stock (COP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $125.4 | $109.0 | $16.36 | 125,128,160.0 | -4.46% |
| Nov, 2022 | $138.5 | $121.2 | $17.25 | 146,982,812.0 | -2.05% |
| Oct, 2022 | $130.0 | $106.5 | $23.46 | 152,049,990.0 | +23.21% |
| Sep, 2022 | $118.4 | $98.46 | $19.93 | 160,468,918.0 | -6.50% |
| Aug, 2022 | $115.5 | $88.00 | $27.47 | 147,586,603.0 | +12.34% |
| Jul, 2022 | $97.92 | $78.30 | $19.62 | 135,980,452.0 | +8.48% |
| Jun, 2022 | $124.1 | $87.26 | $36.82 | 197,534,841.0 | -20.07% |
| May, 2022 | $118.0 | $92.58 | $25.41 | 167,314,834.0 | +17.63% |
| Apr, 2022 | $104.1 | $88.77 | $15.34 | 135,828,749.0 | -4.48% |
| Mar, 2022 | $107.5 | $92.32 | $15.20 | 233,937,518.0 | +5.42% |
| Feb, 2022 | $95.07 | $85.29 | $9.78 | 172,846,604.0 | +7.04% |
| Jan, 2022 | $89.74 | $72.02 | $17.72 | 174,368,316.0 | +22.78% |
0.81%
2.28%
Cap:
|
Volume (24h):