COP - CONOCOPHILLIPS
117.07
0.250 0.214%
Share volume: 11,513,827
Last Updated: 03-06-2026
Petroleum And Natural Gas/Petroleum Refining:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$116.82
0.25
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $118.77 | $118.77 | $119.48 | $119.48 | $116.60 | $116.60 | $117.07 | $117.07 | 11,513,827 | $11,513,827.00 |
| 03-05-2026 | $117.00 | $117.00 | $118.52 | $118.52 | $115.83 | $115.83 | $116.82 | $116.82 | 9,881,261 | $9,881,261.00 |
| 03-04-2026 | $116.39 | $116.39 | $117.44 | $117.44 | $114.43 | $114.43 | $115.65 | $115.65 | 10,160,639 | $10,160,639.00 |
| 03-03-2026 | $120.85 | $120.85 | $122.50 | $122.50 | $117.30 | $117.30 | $118.52 | $118.52 | 17,354,694 | $17,354,694.00 |
| 03-02-2026 | $119.28 | $119.28 | $119.30 | $119.30 | $115.72 | $115.72 | $118.24 | $118.24 | 19,667,899 | $19,667,899.00 |
| 02-27-2026 | $112.40 | $112.40 | $113.79 | $113.79 | $111.06 | $111.06 | $113.46 | $113.46 | 9,009,879 | $9,009,879.00 |
| 02-26-2026 | $109.17 | $109.17 | $111.69 | $111.69 | $108.11 | $108.11 | $110.70 | $110.70 | 7,205,841 | $7,205,841.00 |
| 02-25-2026 | $110.99 | $110.99 | $111.53 | $111.53 | $108.66 | $108.66 | $110.01 | $110.01 | 6,907,312 | $6,907,312.00 |
| 02-24-2026 | $110.24 | $110.24 | $110.90 | $110.90 | $108.40 | $108.40 | $110.59 | $110.59 | 5,152,249 | $5,152,249.00 |
| 02-23-2026 | $110.70 | $110.70 | $111.91 | $111.91 | $109.68 | $109.68 | $109.88 | $109.88 | 4,872,200 | $4,872,200.00 |