TipRanks
Go Ultimate55% OFF

Conocophillips (1COP) Historical Prices

IT:1COP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026137.38137.92136.84137.38137.38+2.61%00.00
Oct 29, 2026134.00134.00133.26133.88133.88-0.62%2013.12
Oct 28, 2026133.94134.92133.94134.72134.72+1.10%1522.42
Oct 27, 2026133.32133.32133.32133.26133.26-1.58%10.02
Oct 26, 2026133.00133.00132.92135.40135.40-0.62%30.05
Oct 23, 2026130.54136.18130.54136.24136.24+5.96%440.68
Oct 22, 2026129.30129.30129.30128.58128.58-0.88%10.02
Oct 21, 2026129.34129.34129.34129.72129.72+0.84%10.01
Oct 20, 2026129.50129.50127.46128.64128.64-0.20%20.03
Oct 19, 2026129.68130.48128.80128.90128.90+0.73%2503.86
Oct 16, 2026127.36127.36127.36127.96127.96+0.87%90.14
Oct 15, 2026127.12127.40127.12126.86126.86+1.62%310.47
Oct 14, 2026125.42127.52125.42127.28127.28+1.95%4537.67
Oct 13, 2026123.50124.66123.06124.84124.84+3.33%61312.40
Oct 12, 2026120.82119.46119.46120.82120.82+0.00%00.00
Oct 09, 2026119.46119.46119.46120.82120.82+4.62%1002.07
Oct 08, 2026115.48115.70115.70115.48115.48+0.00%00.00
Oct 07, 2026115.70115.70115.70115.48115.48+0.28%400.84
Oct 06, 2026112.72112.72112.72115.16115.16+0.56%30.06
Oct 05, 2026113.82113.82113.82114.52114.52+2.01%30.06
Oct 02, 2026112.26115.00111.84112.26112.26-0.55%00.00
Oct 01, 2026112.58112.58112.58112.88112.88+1.90%10.02
Sep 30, 2026110.58110.58110.58110.78110.78-0.32%10.02
Sep 29, 2026110.44110.44110.44111.14111.14-0.94%10.02
Sep 28, 2026112.46112.46112.46112.20112.20-0.23%10.02
Sep 25, 2026111.76112.46111.76112.46112.46-2.19%250.50
Sep 24, 2026112.82113.42112.82114.98114.98+1.63%511.04
Sep 23, 2026113.14113.6295.22113.14113.14+2.28%00.00
Sep 22, 2026109.80109.80109.80110.62110.62-0.77%260.53
Sep 21, 2026112.74112.74112.74111.48111.48-3.66%20.04
Sep 18, 2026115.72116.12115.40115.72115.72+0.87%00.00
Sep 17, 2026115.24115.24114.90114.72114.72-1.56%3026.85
Sep 16, 2026121.28121.28116.54116.54116.54-4.15%1994.86
Sep 15, 2026119.92121.58118.10121.58121.58+1.08%3519.70
Sep 14, 2026121.56121.56121.56120.28120.28+2.52%20.06
Sep 11, 2026116.80117.32116.80117.32117.32+0.19%50.13
Sep 10, 2026120.30120.30120.30117.10117.10-0.90%80.20
Sep 09, 2026115.68118.16115.68118.16118.16+1.25%160.39
Sep 08, 2026116.70116.70116.70116.70116.70-0.29%00.00
Sep 07, 2026117.14117.14117.14117.04117.04+1.11%1112.81
Sep 04, 2026115.32115.36115.32115.76115.76-1.73%88032.40
Sep 03, 2026117.76117.76117.76117.80117.80+0.08%140.52
Sep 02, 2026116.94116.94116.94117.70117.70+1.13%200.75
Sep 01, 2026116.38116.82115.98116.38116.38+2.88%00.00
Aug 31, 2026113.12116.00112.50113.12113.12+0.69%00.00
Aug 28, 2026112.34112.34112.34112.34112.34+1.70%00.00
Aug 27, 2026110.58110.58110.58110.46110.46-2.47%20.07
Aug 26, 2026113.26113.26113.26113.26113.26-0.28%00.00
Aug 25, 2026113.30113.30113.30113.58113.58-0.40%501.78
Aug 24, 2026116.26116.26114.56114.04114.04-1.14%50.18