COP - CONOCOPHILLIPS
132
-0.890 -0.674%
Share volume: 13,429,494
Last Updated: 03-31-2026
Petroleum And Natural Gas/Petroleum Refining:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$132.89
-0.89
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $132.76 | $132.76 | $135.20 | $135.20 | $128.35 | $128.35 | $132.00 | $132.00 | 13,429,494 | $13,429,494.00 |
| 03-30-2026 | $135.15 | $135.15 | $135.87 | $135.87 | $131.91 | $131.91 | $132.89 | $132.89 | 8,913,896 | $8,913,896.00 |
| 03-27-2026 | $133.08 | $133.08 | $134.87 | $134.87 | $132.33 | $132.33 | $133.80 | $133.80 | 9,182,906 | $9,182,906.00 |
| 03-26-2026 | $129.64 | $129.64 | $133.55 | $133.55 | $129.64 | $129.64 | $133.25 | $133.25 | 8,168,016 | $8,168,016.00 |
| 03-25-2026 | $128.00 | $128.00 | $129.68 | $129.68 | $127.81 | $127.81 | $128.93 | $128.93 | 7,495,794 | $7,495,794.00 |
| 03-24-2026 | $127.53 | $127.53 | $131.00 | $131.00 | $127.44 | $127.44 | $129.35 | $129.35 | 10,439,710 | $10,439,710.00 |
| 03-23-2026 | $123.63 | $123.63 | $128.36 | $128.36 | $122.95 | $122.95 | $127.19 | $127.19 | 10,584,044 | $10,584,044.00 |
| 03-20-2026 | $126.30 | $126.30 | $128.13 | $128.13 | $126.11 | $126.11 | $126.92 | $126.92 | 31,963,978 | $31,963,978.00 |
| 03-19-2026 | $124.71 | $124.71 | $126.35 | $126.35 | $123.97 | $123.97 | $126.02 | $126.02 | 11,205,373 | $11,205,373.00 |
| 03-18-2026 | $123.80 | $123.80 | $124.87 | $124.87 | $123.11 | $123.11 | $123.65 | $123.65 | 10,273,029 | $10,273,029.00 |