Free Trial

ConocoPhillips (COP) Stock Chart & Stock Price History

ConocoPhillips logo
$89.63 -0.78 (-0.86%)
As of 05/20/2025 03:58 PM Eastern

ConocoPhillips Stock Price Performance

The ConocoPhillips (COP) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 25.58%, with a year-to-date return of -9.62%. In the past month, the stock has increased 2.27%, reflecting recent market activity.

As of the latest close, ConocoPhillips traded at $89.63 with a market cap of $113.31 billion and volume of 5.29 million shares. Five years ago, the stock traded at $43.72, representing a 105.01% increase over that period. At the time, it had a market cap of $47.61 billion and a volume of 6.64 million shares.

Receive COP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ConocoPhillips and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-2.94%
1 Month
Performance
+2.27%
3 Month
Performance
-8.45%
Year-To-Date
Performance
-9.62%
1 Year
Performance
-25.58%
5 Year
Performance
+105.01%

COP Stock Chart for Wednesday, May, 21, 2025

ConocoPhillips Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2025$90.33$89.63
-0.77%
$90.43$89.225.29 million shs$113.31 billion
05/19/2025$92.34$90.33
-2.18%
$91.90$90.007.19 million shs$114.19 billion
05/16/2025$92.86$92.34
-0.56%
$93.62$91.516.69 million shs$116.73 billion
05/15/2025$92.72$92.86
+0.15%
$93.08$90.736.70 million shs$117.39 billion
05/14/2025$94.19$92.72
-1.56%
$93.82$92.377.60 million shs$117.21 billion
05/13/2025$92.18$94.19
+2.18%
$95.08$92.298.29 million shs$119.07 billion
05/12/2025$88.58$92.18
+4.06%
$94.22$92.098.80 million shs$116.53 billion
05/09/2025$88.97$88.58
-0.44%
$91.07$88.307.57 million shs$111.98 billion
05/08/2025$87.68$88.97
+1.47%
$92.26$88.6915.88 million shs$112.47 billion
05/07/2025$87.74$87.68
-0.06%
$88.32$86.889.20 million shs$110.84 billion
05/06/2025$87.61$87.74
+0.14%
$89.57$87.588.90 million shs$110.91 billion
05/05/2025$91.46$87.61
-4.21%
$89.81$87.559.27 million shs$110.75 billion
05/02/2025$90.71$91.46
+0.83%
$92.44$89.706.90 million shs$115.62 billion
05/01/2025$89.14$90.71
+1.76%
$91.38$88.258.03 million shs$114.67 billion
04/30/2025$91.92$89.14
-3.02%
$90.75$88.078.41 million shs$112.69 billion
04/29/2025$92.92$91.92
-1.08%
$92.61$90.394.83 million shs$116.20 billion
04/28/2025$91.78$92.92
+1.24%
$93.34$91.624.67 million shs$117.47 billion
04/25/2025$91.81$91.78
-0.03%
$92.01$90.614.74 million shs$116.03 billion
04/24/2025$89.95$91.81
+2.06%
$92.21$90.146.52 million shs$116.06 billion
04/23/2025$89.81$89.95
+0.16%
$91.67$89.087.70 million shs$113.72 billion
04/22/2025$87.64$89.81
+2.48%
$90.47$87.825.52 million shs$113.53 billion
04/21/2025$88.96$87.64
-1.48%
$87.86$86.336.17 million shs$110.79 billion

This page (NYSE:COP) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners