ConocoPhillips (COP)

Historical Prices For ConocoPhillips (COP)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	84.95	86.05	84.54	85.35	20,170,594	85.35
5/29/2025	84.80	85.61	84.33	85.60	7,013,084	85.60
5/28/2025	86.52	86.61	84.28	84.58	6,787,601	84.58
5/27/2025	85.65	85.79	84.56	85.55	7,226,695	85.55
5/23/2025	85.04	85.72	84.77	85.19	6,793,487	85.19
5/22/2025	86.38	86.57	84.86	86.13	6,587,108	86.13
5/21/2025	89.56	89.56	87.04	87.15	8,629,765	87.15
5/20/2025	90.16	90.43	89.22	89.69	5,299,660	89.69
5/19/2025	91.75	91.90	90.00	90.41	7,190,117	90.41
5/16/2025	93.57	93.62	91.51	92.43	6,696,229	91.65
5/15/2025	90.91	93.08	90.73	92.96	6,696,212	92.18
5/14/2025	93.01	93.82	92.37	92.57	7,605,192	91.79
5/13/2025	92.73	95.08	92.29	94.17	8,293,784	93.38
5/12/2025	93.39	94.22	92.08	92.27	8,799,490	91.49
5/09/2025	90.89	91.07	88.30	88.59	7,569,283	87.84
5/08/2025	89.36	92.26	88.69	88.82	15,884,470	88.07
5/07/2025	88.20	88.32	86.88	87.71	9,201,751	86.97
5/06/2025	88.52	89.56	87.58	87.63	8,901,215	86.89
5/05/2025	89.81	89.81	87.55	87.61	9,274,210	86.87
5/02/2025	91.76	92.44	89.70	91.41	6,895,614	90.64
5/01/2025	88.43	91.38	88.25	90.65	8,027,618	89.89
4/30/2025	90.73	90.75	88.07	89.12	8,415,201	88.37
4/29/2025	91.00	92.61	90.39	91.88	4,828,395	91.10
4/28/2025	91.62	93.34	91.62	92.93	4,667,545	92.15
4/25/2025	90.65	92.01	90.61	91.72	4,736,948	90.95
4/24/2025	90.75	92.21	90.14	91.80	6,520,008	91.03
4/23/2025	90.78	91.67	89.08	89.93	7,699,635	89.17
4/22/2025	88.89	90.47	87.82	89.76	5,556,269	89.00
4/21/2025	87.26	87.86	86.33	87.55	6,213,459	86.81
4/17/2025	87.81	90.48	87.69	88.98	7,804,595	88.23
4/16/2025	86.38	88.36	86.01	86.36	6,092,575	85.63
4/15/2025	86.60	87.71	85.47	85.72	5,739,859	85.00
4/14/2025	88.60	88.62	85.59	86.45	6,536,942	85.72
4/11/2025	83.30	86.97	82.46	86.39	9,233,849	85.66
4/10/2025	88.50	88.65	80.80	83.29	15,618,933	82.59
4/09/2025	81.11	92.47	79.88	91.51	17,847,450	90.74
4/08/2025	87.15	88.28	81.27	82.66	11,508,393	81.96
4/07/2025	84.01	88.33	81.72	85.67	12,869,768	84.95
4/04/2025	92.10	92.65	85.55	86.29	15,166,481	85.56
4/03/2025	100.33	101.44	95.12	95.25	13,870,579	94.45
4/02/2025	104.40	106.20	104.24	106.10	6,524,930	105.20
4/01/2025	104.91	105.71	104.02	105.39	6,809,624	104.50
3/31/2025	102.22	105.46	102.01	105.02	7,906,089	104.13
3/28/2025	102.44	103.26	101.61	102.37	3,745,399	101.51
3/27/2025	102.90	103.84	102.23	102.82	4,712,019	101.95
3/26/2025	103.65	104.87	102.61	103.20	7,170,555	102.33
3/25/2025	102.58	103.35	101.42	102.55	6,556,274	101.69
3/24/2025	102.03	102.93	101.57	102.19	6,784,596	101.33
3/21/2025	102.41	102.96	101.34	101.92	55,101,585	101.06
3/20/2025	101.15	102.63	100.84	102.31	11,577,820	101.45
3/19/2025	100.50	102.66	100.27	101.33	8,784,654	100.47
3/18/2025	100.46	100.93	98.73	100.53	7,861,628	99.68
3/17/2025	99.25	100.52	99.02	99.36	8,031,093	98.52
3/14/2025	96.94	99.64	96.22	98.95	7,626,026	98.11
3/13/2025	97.00	99.37	96.14	96.19	11,354,730	95.38
3/12/2025	95.18	97.79	95.01	97.75	10,146,777	96.93
3/11/2025	92.90	96.14	92.90	95.41	14,544,241	94.60
3/10/2025	91.45	94.03	90.65	92.90	12,082,094	92.12
3/07/2025	89.39	91.07	89.39	90.63	8,603,751	89.87
3/06/2025	88.80	89.64	87.92	88.60	8,686,064	87.85
3/05/2025	88.83	89.40	86.81	88.88	12,154,867	88.13
3/04/2025	91.06	92.11	88.47	90.64	13,995,724	89.88
3/03/2025	99.75	99.76	91.56	92.63	12,638,075	91.85