COP - CONOCOPHILLIPS
124.37
1.770 1.423%
Share volume: 7,831,626
Last Updated: 04-23-2026
Petroleum And Natural Gas/Petroleum Refining:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$122.60
1.77
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $123.39 | $123.39 | $125.58 | $125.58 | $123.38 | $123.38 | $124.37 | $124.37 | 7,831,626 | $7,831,626.00 |
| 04-22-2026 | $121.44 | $121.44 | $123.23 | $123.23 | $120.91 | $120.91 | $122.60 | $122.60 | 6,562,715 | $6,562,715.00 |
| 04-21-2026 | $117.04 | $117.04 | $120.62 | $120.62 | $116.72 | $116.72 | $120.26 | $120.26 | 8,138,860 | $8,138,860.00 |
| 04-20-2026 | $116.84 | $116.84 | $118.22 | $118.22 | $116.07 | $116.07 | $116.45 | $116.45 | 6,124,672 | $6,124,672.00 |
| 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 |