ConocoPhillips (COP)

Historical Prices For ConocoPhillips (COP)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	98.29	99.31	98.06	98.97	4,594,404	98.97
8/28/2025	98.07	98.66	96.83	98.45	4,240,983	98.45
8/27/2025	97.10	98.63	96.77	97.90	5,759,489	97.90
8/26/2025	97.59	98.00	96.38	97.05	7,052,021	97.05
8/25/2025	96.79	98.22	96.20	98.18	6,850,726	98.18
8/22/2025	95.23	97.39	95.18	96.78	6,338,591	96.78
8/21/2025	94.76	95.37	93.81	94.78	5,340,844	94.78
8/20/2025	94.00	95.19	93.95	94.89	6,133,412	94.89
8/19/2025	93.54	94.56	93.19	93.76	5,412,151	93.76
8/18/2025	94.46	94.60	93.34	94.00	4,849,616	94.00
8/15/2025	95.45	96.43	94.73	95.33	6,564,735	94.55
8/14/2025	95.60	95.78	94.29	95.65	10,057,807	94.87
8/13/2025	94.40	95.88	94.26	95.88	7,273,235	95.10
8/12/2025	94.39	96.78	93.53	94.59	7,527,018	93.82
8/11/2025	94.61	95.50	92.87	93.53	6,491,375	92.76
8/08/2025	93.56	94.93	91.70	93.91	8,765,325	93.14
8/07/2025	92.04	95.14	91.18	92.60	10,306,767	91.84
8/06/2025	94.59	95.70	92.58	93.11	7,076,853	92.35
8/05/2025	93.15	93.51	91.95	93.20	7,716,079	92.44
8/04/2025	92.25	93.87	92.10	92.85	9,384,030	92.09
8/01/2025	94.94	95.49	92.38	92.76	6,349,243	92.00
7/31/2025	95.26	96.95	95.10	95.34	5,648,105	94.56
7/30/2025	97.39	97.45	95.87	96.67	6,607,298	95.88
7/29/2025	97.31	98.07	96.65	97.99	5,157,762	97.19
7/28/2025	95.69	97.32	95.69	97.02	4,632,341	96.23
7/25/2025	95.70	96.01	94.73	94.95	4,501,839	94.17
7/24/2025	94.40	95.79	94.30	95.62	5,048,181	94.84
7/23/2025	93.54	95.28	93.15	95.04	6,920,409	94.26
7/22/2025	91.25	93.30	91.15	92.98	5,545,504	92.22
7/21/2025	91.74	92.15	90.90	91.00	4,436,660	90.26
7/18/2025	93.36	93.75	90.92	91.64	7,968,222	90.89
7/17/2025	91.10	92.97	90.77	92.81	4,899,107	92.05
7/16/2025	92.41	93.00	91.10	91.51	3,773,975	90.76
7/15/2025	94.27	94.56	92.47	92.55	4,150,882	91.79
7/14/2025	94.96	95.66	93.81	94.17	5,504,679	93.40
7/11/2025	94.70	96.19	94.66	95.61	4,903,433	94.83
7/10/2025	94.10	95.54	93.20	95.37	4,065,344	94.59
7/09/2025	95.22	95.79	94.40	94.53	5,355,766	93.76
7/08/2025	92.55	96.92	92.52	95.79	12,933,221	95.01
7/07/2025	93.35	93.72	91.24	92.55	6,287,132	91.79
7/03/2025	93.95	94.77	93.55	93.68	4,331,504	92.91
7/02/2025	93.12	94.48	91.91	94.44	9,435,881	93.67
7/01/2025	89.86	92.33	89.20	91.99	11,895,095	91.24
6/30/2025	89.51	90.19	89.10	89.74	6,519,381	89.01
6/27/2025	90.89	90.95	89.80	90.17	7,555,729	89.43
6/26/2025	89.28	90.91	89.21	90.89	6,544,982	90.15
6/25/2025	89.31	90.02	88.80	89.00	8,379,627	88.27
6/24/2025	90.24	91.65	89.03	89.39	11,015,987	88.66
6/23/2025	96.25	96.31	91.15	91.71	9,747,665	90.96
6/20/2025	94.35	95.18	93.69	94.69	16,103,979	93.92
6/18/2025	95.52	96.15	93.31	93.80	9,115,966	93.03
6/17/2025	95.92	96.75	94.83	95.50	9,474,095	94.72
6/16/2025	96.12	96.92	94.01	95.00	10,322,598	94.22
6/13/2025	96.53	98.25	95.46	96.96	16,868,105	96.17
6/12/2025	92.70	94.76	92.13	94.69	7,862,113	93.92
6/11/2025	91.82	93.81	91.14	93.35	8,737,861	92.59
6/10/2025	89.33	91.69	89.08	91.18	9,686,270	90.43
6/09/2025	87.80	88.81	87.02	88.04	6,212,553	87.32
6/06/2025	86.75	87.79	86.72	87.22	6,042,483	86.51
6/05/2025	86.84	86.84	85.23	85.35	5,110,541	84.65
6/04/2025	87.95	88.87	85.80	85.95	7,267,450	85.25
6/03/2025	86.66	88.60	85.38	87.91	5,639,912	87.19
6/02/2025	87.05	87.56	85.86	86.72	8,633,883	86.01