COP - CONOCOPHILLIPS
117.87
2.320 1.968%
Share volume: 6,690,475
Last Updated: 05-12-2026
Petroleum And Natural Gas/Petroleum Refining:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$115.55
2.32
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $116.67 | $116.67 | $118.25 | $118.25 | $115.68 | $115.68 | $117.87 | $117.87 | 6,690,475 | $6,690,475.00 |
| 05-11-2026 | $114.43 | $114.43 | $115.97 | $115.97 | $113.80 | $113.80 | $115.55 | $115.55 | 6,200,051 | $6,200,051.00 |
| 05-08-2026 | $114.64 | $113.79 | $115.49 | $114.64 | $113.62 | $112.78 | $113.87 | $113.03 | 8,009,464 | $8,009,464.00 |
| 05-07-2026 | $116.13 | $115.27 | $116.24 | $115.38 | $114.05 | $113.21 | $114.88 | $114.03 | 10,356,589 | $10,356,589.00 |
| 05-06-2026 | $117.96 | $117.96 | $120.00 | $120.00 | $117.42 | $117.42 | $118.90 | $118.90 | 13,180,791 | $13,180,791.00 |
| 05-05-2026 | $124.07 | $124.07 | $124.75 | $124.75 | $123.02 | $123.02 | $123.32 | $123.32 | 7,258,347 | $7,258,347.00 |
| 05-04-2026 | $124.01 | $124.01 | $125.27 | $125.27 | $121.70 | $121.70 | $124.91 | $124.91 | 7,793,482 | $7,793,482.00 |
| 05-01-2026 | $125.00 | $125.00 | $125.76 | $125.76 | $122.47 | $122.47 | $123.19 | $123.19 | 7,784,340 | $7,784,340.00 |
| 04-30-2026 | $124.54 | $124.54 | $128.10 | $128.10 | $123.77 | $123.77 | $125.78 | $125.78 | 11,948,020 | $11,948,020.00 |
| 04-29-2026 | $126.00 | $126.00 | $128.28 | $128.28 | $125.08 | $125.08 | $128.25 | $128.25 | 9,676,863 | $9,676,863.00 |