Get the Stockscreener App
120.46
0.07%
-0.09
After Hours:
121.00
0.54
+0.45%
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 May 22, 2026, is $120.46.
- 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 478.02% to $120.46 now.
- The 52-week high stock price for COP is $135.87, representing a 12.79% increase from the current share price, occurred on March 30, 2026.
- The 52-week low stock price for COP is $84.28, indicating a -30.03% decrease from the current share price, occurred on May 28, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $121.6 | $119.6 | $1.99 | 4,949,433.0 | -0.07% |
| May 21, 2026 | $124.4 | $119.8 | $4.61 | 5,743,148.0 | -1.48% |
| May 20, 2026 | $126.0 | $121.8 | $4.23 | 5,663,133.0 | -2.20% |
| May 19, 2026 | $126.0 | $124.1 | $1.88 | 6,026,344.0 | +0.46% |
| May 18, 2026 | $125.2 | $120.4 | $4.76 | 5,801,454.0 | +1.74% |
| May 15, 2026 | $122.5 | $120.5 | $1.99 | 7,050,587.0 | +2.89% |
| May 14, 2026 | $119.5 | $117.0 | $2.51 | 4,938,420.0 | +1.34% |
| May 13, 2026 | $118.0 | $115.7 | $2.31 | 5,636,075.0 | -0.40% |
| May 12, 2026 | $118.2 | $115.7 | $2.57 | 6,692,022.0 | +2.01% |
| May 11, 2026 | $116.0 | $113.8 | $2.17 | 6,026,640.0 | +1.48% |
| May 08, 2026 | $115.5 | $113.6 | $1.87 | 7,996,640.0 | -0.88% |
| May 07, 2026 | $116.2 | $114.0 | $2.19 | 10,315,732.0 | -3.38% |
| May 06, 2026 | $120.0 | $117.4 | $2.58 | 11,408,947.0 | -3.58% |
| May 05, 2026 | $124.8 | $123.0 | $1.73 | 6,836,540.0 | -1.27% |
| May 04, 2026 | $125.3 | $121.7 | $3.57 | 7,657,304.0 | +1.40% |
| May 01, 2026 | $125.8 | $122.5 | $3.29 | 7,782,618.0 | -2.06% |
| Apr 30, 2026 | $128.1 | $123.8 | $4.33 | 11,926,759.0 | -1.93% |
| Apr 29, 2026 | $128.3 | $125.1 | $3.20 | 9,663,178.0 | +3.16% |
| Apr 28, 2026 | $124.6 | $122.5 | $2.10 | 7,237,970.0 | +2.17% |
| Apr 27, 2026 | $123.6 | $120.2 | $3.43 | 12,213,251.0 | -0.07% |
| Apr 24, 2026 | $124.1 | $120.5 | $3.65 | 10,966,412.0 | -2.10% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $126.0 | $113.6 | $12.38 | 115,474,470.0 | -4.23% |
| 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% |
0.16%
0.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):