COP - CONOCOPHILLIPS
116.45
0.410 0.352%
Share volume: 6,001,120
Last Updated: 04-20-2026
Petroleum And Natural Gas/Petroleum Refining:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$116.04
0.41
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $116.84 | $116.84 | $118.22 | $118.22 | $116.07 | $116.07 | $116.45 | $116.45 | 6,001,120 | $6,001,120.00 |
| 04-17-2026 | $116.33 | $116.33 | $116.50 | $116.50 | $112.21 | $112.21 | $116.04 | $116.04 | 11,665,728 | $11,665,728.00 |
| 04-16-2026 | $119.51 | $119.51 | $122.44 | $122.44 | $119.37 | $119.37 | $121.57 | $121.57 | 6,904,336 | $6,904,336.00 |
| 04-15-2026 | $118.17 | $118.17 | $120.36 | $120.36 | $117.35 | $117.35 | $118.92 | $118.92 | 6,592,499 | $6,592,499.00 |
| 04-14-2026 | $121.64 | $121.64 | $122.28 | $122.28 | $117.95 | $117.95 | $118.79 | $118.79 | 9,849,214 | $9,849,214.00 |
| 04-13-2026 | $124.96 | $124.96 | $125.33 | $125.33 | $122.38 | $122.38 | $123.62 | $123.62 | 8,639,417 | $8,639,417.00 |
| 04-10-2026 | $123.30 | $123.30 | $124.05 | $124.05 | $121.32 | $121.32 | $122.55 | $122.55 | 10,487,658 | $10,487,658.00 |
| 04-09-2026 | $126.29 | $126.29 | $127.91 | $127.91 | $123.28 | $123.28 | $123.47 | $123.47 | 9,069,416 | $9,069,416.00 |
| 04-08-2026 | $122.16 | $122.16 | $125.89 | $125.89 | $120.70 | $120.70 | $125.22 | $125.22 | 12,713,760 | $12,713,760.00 |