ConocoPhillips (COP) Price: 136.91

ConocoPhillips (COP)

136.91 -7.49 (-5.19%) USD | NYSE | Nov 04, 16:00

136.83 -0.08 (-0.06%) After-Hours: 18:52

Price Chart

Historical Price Data

View and export this data back to 1990. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 03, 2026	145.18	146.90	143.60	144.40	9.274M
Nov 02, 2026	151.76	152.60	146.54	146.84	9.216M
Oct 30, 2026	152.48	154.28	151.28	154.03	7.033M
Oct 29, 2026	149.91	150.58	148.36	150.03	5.133M
Oct 28, 2026	148.79	150.44	148.23	149.06	5.426M
Oct 27, 2026	150.23	151.56	147.47	147.96	5.697M
Oct 26, 2026	149.24	152.00	149.24	151.37	5.279M
Oct 23, 2026	147.11	152.77	146.11	150.80	7.255M
Oct 22, 2026	146.85	147.55	143.31	145.63	5.576M
Oct 21, 2026	145.61	147.42	143.94	145.67	6.295M
Oct 20, 2026	147.15	147.15	142.80	145.95	5.317M
Oct 19, 2026	145.73	146.70	144.27	145.24	4.343M
Oct 16, 2026	142.69	146.59	142.24	146.51	7.767M
Oct 15, 2026	143.00	143.13	140.81	141.73	8.342M
Oct 14, 2026	142.00	142.54	140.90	142.34	5.672M
Oct 13, 2026	138.47	141.06	138.00	140.90	6.524M
Oct 12, 2026	136.01	137.63	135.76	137.56	4.420M
Oct 09, 2026	133.85	135.56	132.94	134.10	3.839M
Oct 08, 2026	132.76	134.77	132.14	134.19	6.075M
Oct 07, 2026	131.29	132.12	128.68	129.84	4.792M
Oct 06, 2026	128.19	130.07	127.78	129.35	5.839M
Oct 05, 2026	127.00	128.85	124.81	128.40	5.708M
Oct 02, 2026	125.01	127.13	125.01	126.75	5.245M
Oct 01, 2026	124.35	127.34	124.23	127.06	6.070M
Sep 30, 2026	125.93	126.56	124.95	125.15	6.491M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks