Free Trial
→ Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad) Free COP Stock Alerts

ConocoPhillips (COP) Stock Chart & Stock Price History

$110.86
-0.17 (-0.15%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

ConocoPhillips Stock Price Performance

5 Day
Performance
-2.89%
1 Month
Performance
-2.23%
3 Month
Performance
-14.73%
6 Month
Performance
-1.05%
Year-To-Date
Performance
-4.32%
1 Year
Performance
-4.98%
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

Ad Porter & Company
Kiss of death from Joe Biden
I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but they do not care.
I have uncovered a bombshell that changes everything… and threatens everything.

COP Stock Chart for Friday, July, 26, 2024

COP Chart by TradingView

ConocoPhillips Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2024$111.10$111.03
-0.06%		$112.04$110.455.33 million shs$129.85 billion
07/24/2024$110.83$111.10
+0.24%		$112.42$110.514.72 million shs$129.93 billion
07/23/2024$112.32$110.83
-1.33%		$112.05$110.075.64 million shs$129.62 billion
07/22/2024$114.35$112.32
-1.78%		$113.67$112.105.08 million shs$131.36 billion
07/19/2024$116.61$114.35
-1.94%		$117.32$114.237.56 million shs$133.74 billion
07/18/2024$116.09$116.61
+0.45%		$118.40$115.355.84 million shs$136.38 billion
07/17/2024$115.19$116.09
+0.78%		$117.38$115.536.48 million shs$135.77 billion
07/16/2024$114.57$115.19
+0.54%		$115.42$113.154.62 million shs$134.72 billion
07/15/2024$113.14$114.57
+1.26%		$115.20$113.025.12 million shs$133.99 billion
07/12/2024$113.98$113.16
-0.72%		$114.59$112.854.51 million shs$132.34 billion
07/11/2024$112.53$113.98
+1.29%		$114.37$111.965.84 million shs$133.30 billion
07/10/2024$111.22$112.53
+1.18%		$112.63$110.483.87 million shs$131.61 billion
07/09/2024$112.21$111.22
-0.88%		$112.64$110.663.46 million shs$130.08 billion
07/08/2024$112.55$112.21
-0.30%		$112.62$111.324.20 million shs$131.23 billion
07/05/2024$114.77$112.52
-1.96%		$114.72$112.144.19 million shs$131.60 billion
07/04/2024$114.77$114.77$115.66$113.702.33 million shs$134.23 billion
07/03/2024$114.13$114.77
+0.56%		$115.66$113.702.33 million shs$134.23 billion
07/02/2024$114.37$114.13
-0.21%		$115.60$113.333.84 million shs$133.48 billion
07/01/2024$114.38$114.37
-0.01%		$115.46$113.663.93 million shs$133.76 billion
06/28/2024$114.00$114.38
+0.33%		$115.57$113.647.19 million shs$133.77 billion
06/27/2024$113.58$114.00
+0.37%		$114.32$113.113.85 million shs$133.33 billion
06/26/2024$114.96$113.58
-1.20%		$115.20$112.765.37 million shs$132.84 billion
06/25/2024$115.17$114.96
-0.18%		$115.06$113.674.96 million shs$134.45 billion
06/24/2024$111.34$115.17
+3.44%		$115.99$111.918.80 million shs$134.69 billion
06/21/2024$111.32$111.33
+0.01%		$112.26$110.7427.10 million shs$130.20 billion
06/20/2024$109.41$111.32
+1.75%		$111.85$109.315.44 million shs$130.19 billion
06/19/2024$109.41$109.41$111.20$109.015.69 million shs$127.96 billion
06/18/2024$109.54$109.41
-0.12%		$111.20$109.015.69 million shs$127.96 billion
06/17/2024$109.39$109.54
+0.14%		$109.90$108.485.75 million shs$128.11 billion
06/14/2024$110.86$109.39
-1.33%		$111.18$109.125.68 million shs$127.94 billion
06/13/2024$112.19$110.86
-1.19%		$112.10$110.095.94 million shs$129.65 billion
06/12/2024$113.64$112.19
-1.28%		$114.97$111.578.65 million shs$131.21 billion
06/11/2024$113.32$113.64
+0.28%		$113.65$112.654.18 million shs$132.91 billion
06/10/2024$112.00$113.32
+1.18%		$114.00$111.975.31 million shs$132.53 billion
06/07/2024$112.20$112.00
-0.18%		$112.79$111.154.36 million shs$130.99 billion
06/06/2024$112.22$112.20
-0.02%		$112.40$111.545.35 million shs$131.22 billion
06/05/2024$112.28$112.22
-0.05%		$112.78$111.315.12 million shs$131.24 billion
06/04/2024$113.87$112.28
-1.40%		$113.00$111.307.68 million shs$131.31 billion
06/03/2024$116.48$113.87
-2.24%		$116.43$112.967.12 million shs$133.17 billion
05/31/2024$113.58$116.49
+2.56%		$116.53$113.7713.83 million shs$136.23 billion
Obama wins Presidential debate (Ad)

When I said Obama would seek a third term… They called me a conspiracy theorist, they said it couldn’t happen, that the 22nd Amendment makes it impossible. But as I explained on live radio years ago, “he could have a proxy… while he remains in control of the administration much like Putin did in Russia.”

Please, watch this now before it’s too late.
05/30/2024$115.29$113.58
-1.48%		$116.38$112.939.89 million shs$132.84 billion
05/29/2024$118.97$115.29
-3.09%		$117.66$113.8114.29 million shs$134.84 billion
05/28/2024$117.25$118.97
+1.47%		$119.23$117.733.82 million shs$139.14 billion
05/27/2024$117.25$117.25$118.59$116.862.85 million shs$137.13 billion
05/24/2024$117.64$117.25
-0.33%		$118.59$116.862.85 million shs$137.13 billion
05/23/2024$118.21$117.64
-0.48%		$119.43$117.203.76 million shs$137.58 billion
05/22/2024$120.43$118.21
-1.84%		$119.72$117.404.47 million shs$138.25 billion
05/21/2024$120.91$120.43
-0.40%		$121.72$120.292.76 million shs$140.85 billion
05/20/2024$121.71$120.91
-0.66%		$122.05$120.492.81 million shs$141.41 billion
05/17/2024$119.83$121.71
+1.57%		$121.99$120.064.27 million shs$142.34 billion
05/16/2024$120.70$119.83
-0.72%		$121.39$119.605.00 million shs$140.15 billion
05/15/2024$121.04$120.70
-0.28%		$121.91$118.665.43 million shs$141.16 billion
05/14/2024$121.53$121.04
-0.40%		$122.17$120.435.16 million shs$141.56 billion
05/13/2024$121.91$121.53
-0.31%		$122.56$121.276.42 million shs$142.13 billion
05/10/2024$123.43$121.91
-1.23%		$123.98$121.574.49 million shs$142.58 billion
05/09/2024$123.06$123.43
+0.30%		$124.23$122.675.43 million shs$144.36 billion
05/08/2024$123.54$123.06
-0.39%		$123.97$122.704.17 million shs$143.92 billion
05/07/2024$123.55$123.54
-0.01%		$124.94$123.085.90 million shs$144.48 billion
05/06/2024$122.23$123.55
+1.08%		$125.22$123.024.77 million shs$145.35 billion
05/03/2024$122.26$122.25
-0.01%		$122.68$120.885.02 million shs$143.82 billion
05/02/2024$124.36$122.26
-1.69%		$125.20$121.667.68 million shs$143.83 billion
05/01/2024$125.62$124.36
-1.00%		$125.73$123.425.42 million shs$146.30 billion
04/30/2024$130.22$125.62
-3.53%		$129.86$125.436.29 million shs$147.78 billion
04/29/2024$130.24$130.22
-0.02%		$130.43$128.803.91 million shs$153.19 billion
04/26/2024$130.07$130.23
+0.12%		$130.77$128.864.82 million shs$153.20 billion
04/25/2024$129.27$130.07
+0.62%		$130.64$128.313.66 million shs$153.02 billion

Related Companies:
This page (NYSE:COP) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Former Hedge Fund Manager Issues Crash Prediction
Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...
Stansberry Research | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored