COP - CONOCOPHILLIPS
95.41
2.510 2.631%
Share volume: 14,383,914
Last Updated: 03-11-2025
Petroleum And Natural Gas/Petroleum Refining:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$92.90
2.51
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $92.90 | $92.90 | $96.14 | $96.14 | $92.90 | $92.90 | $95.41 | $95.41 | 14,383,914 | $14,383,914.00 |
| 03-10-2025 | $91.45 | $91.45 | $94.03 | $94.03 | $90.65 | $90.65 | $92.90 | $92.90 | 12,086,735 | $12,086,735.00 |
| 03-07-2025 | $89.39 | $89.39 | $91.07 | $91.07 | $89.39 | $89.39 | $90.63 | $90.63 | 8,603,746 | $8,603,746.00 |
| 03-06-2025 | $88.80 | $88.80 | $89.64 | $89.64 | $87.92 | $87.92 | $88.60 | $88.60 | 8,679,383 | $8,679,383.00 |
| 03-05-2025 | $88.83 | $88.83 | $89.40 | $89.40 | $86.81 | $86.81 | $88.88 | $88.88 | 12,081,063 | $12,081,063.00 |
| 03-04-2025 | $91.06 | $91.06 | $92.11 | $92.11 | $88.47 | $88.47 | $90.64 | $90.64 | 14,000,537 | $14,000,537.00 |
| 03-03-2025 | $99.75 | $99.75 | $99.76 | $99.76 | $91.56 | $91.56 | $92.63 | $92.63 | 12,640,207 | $12,640,207.00 |
| 02-28-2025 | $97.13 | $97.13 | $99.19 | $99.19 | $96.09 | $96.09 | $99.15 | $99.15 | 9,002,606 | $8,334,590.00 |
| 02-27-2025 | $97.20 | $97.20 | $98.99 | $98.99 | $96.31 | $96.31 | $97.37 | $97.37 | 6,306,413 | $6,306,413.00 |
| 02-26-2025 | $97.30 | $97.30 | $97.40 | $97.40 | $95.23 | $95.23 | $96.13 | $96.13 | 6,292,478 | $6,292,478.00 |