COP Quote, Trading Chart, ConocoPhillips

home / stock / cop / cop quote

Stock Information
Company Name: ConocoPhillips
Stock Symbol: COP
Market: NYSE
Website: conocophillips.com
Menu
Get COP Alerts

News, Short Squeeze, Breakout and More Instantly...
COP Quote
Last:$127.34
Change Percent:-1.8%
Open:$127.4
Previous Close:$127.34
High:$128.56
Low:$126.97
Volume:3,539,451
Last Trade Date Time:09/25/2026 03:53:40 pm
Quotes are delayed by 15 to 20 minutes.
COP Chart
Last Twenty Trading Days
Date:2026-09-25
Open:$127.4
Close:$127.34
High:$128.56
Low:$126.97
Volume:3,539,451
Date:2026-09-24
Open:$129.595
Close:$128.16
High:$130.97
Low:$128.67
Volume:3,192,083
Date:2026-09-23
Open:$126.2
Close:$125.75
High:$129.06
Low:$125.85
Volume:3,186,015
Date:2026-09-22
Open:$125.98
Close:$127.84
High:$127.26
Low:$124.47
Volume:6,047,740
Date:2026-09-21
Open:$130.28
Close:$132.13
High:$130.95
Low:$127.24
Volume:3,881,038
Date:2026-09-18
Open:$132.84
Close:$133.05
High:$133.33
Low:$131.48
Volume:6,247,042
Date:2026-09-17
Open:$131.3
Close:$132.805
High:$133.39
Low:$130.97
Volume:5,179,843
Date:2026-09-16
Open:$138.42
Close:$140.52
High:$139.19
Low:$132.38
Volume:6,320,500
Date:2026-09-15
Open:$137.57
Close:$136.36
High:$141.62
Low:$136.3239
Volume:4,877,193
Date:2026-09-14
Open:$138.89
Close:$136.86
High:$139.815
Low:$136.05
Volume:4,492,155
Date:2026-09-11
Open:$136.44
Close:$137.12
High:$137.655
Low:$135.525
Volume:3,033,144
Date:2026-09-10
Open:$138.75
Close:$137.02
High:$138.89
Low:$134.7
Volume:3,995,689
Date:2026-09-09
Open:$137.01
Close:$135.31
High:$137.865
Low:$136.15
Volume:3,771,223
Date:2026-09-08
Open:$136.15
Close:$136.15
High:$137.53
Low:$134.135
Volume:3,083,503
Date:2026-09-04
Open:$134.6
Close:$134.6
High:$135.42
Low:$132.57
Volume:2,989,998
Date:2026-09-01
Open:$135
Close:$132.525
High:$135.39
Low:$133.6373
Volume:1,775,929
Date:2026-08-31
Open:$132.78
Close:$130.1
High:$134.285
Low:$131.1
Volume:3,853,463
Date:2026-08-28
Open:$129.95
Close:$129.535
High:$130.84
Low:$129.365
Volume:2,985,473
Date:2026-08-27
Open:$130
Close:$130.89
High:$130.2
Low:$128
Volume:4,463,733
Date:2026-08-26
Open:$130.09
Close:$132.3
High:$132.72
Low:$130.0814
Volume:3,861,965