Free Trial

ConocoPhillips (COP) Stock Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free COP Stock Alerts
$122.55
-1.79 (-1.44%)
(As of 11:34 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

ConocoPhillips Stock Price Performance

5 Day
Performance
-5.90%
1 Month
Performance
-6.23%
3 Month
Performance
+10.77%
6 Month
Performance
+0.46%
Year-To-Date
Performance
+5.58%
1 Year
Performance
+24.24%
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 Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

COP Stock Chart for Thursday, May, 2, 2024

COP Chart by TradingView

ConocoPhillips Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/24/2024$129.83$129.27
-0.43%		$129.69$128.303.85 million shs$152.07 billion
04/23/2024$129.33$129.83
+0.39%		$130.17$127.733.77 million shs$152.73 billion
04/22/2024$129.38$129.33
-0.04%		$130.40$126.944.18 million shs$152.14 billion
04/19/2024$127.81$129.39
+1.24%		$130.51$127.863.98 million shs$152.22 billion
04/18/2024$128.31$127.81
-0.39%		$129.22$127.253.58 million shs$150.36 billion
04/17/2024$129.53$128.31
-0.94%		$130.11$127.553.87 million shs$150.94 billion
04/16/2024$130.25$129.53
-0.55%		$130.80$128.503.88 million shs$152.38 billion
04/15/2024$131.20$130.25
-0.72%		$132.61$130.034.21 million shs$153.23 billion
04/12/2024$132.92$131.24
-1.26%		$135.18$130.394.95 million shs$154.39 billion
04/11/2024$132.82$132.92
+0.08%		$133.19$130.654.31 million shs$156.37 billion
04/10/2024$132.26$132.82
+0.42%		$133.68$131.764.38 million shs$156.25 billion
04/09/2024$132.42$132.26
-0.12%		$133.20$131.023.76 million shs$155.59 billion
04/08/2024$133.52$132.42
-0.82%		$134.02$132.184.48 million shs$155.78 billion
04/05/2024$131.75$133.55
+1.37%		$133.84$131.193.59 million shs$157.11 billion
04/04/2024$131.63$131.75
+0.09%		$132.43$131.053.91 million shs$154.99 billion
04/03/2024$130.69$131.63
+0.72%		$132.00$130.523.70 million shs$154.85 billion
04/02/2024$128.67$130.69
+1.57%		$130.84$128.634.97 million shs$153.75 billion
04/01/2024$127.28$128.67
+1.09%		$128.94$126.783.04 million shs$151.37 billion
03/29/2024$127.28$127.28$128.64$126.714.66 million shs$149.73 billion
03/28/2024$126.88$127.28
+0.32%		$128.64$126.714.62 million shs$149.73 billion
03/27/2024$126.02$126.88
+0.68%		$127.01$125.323.85 million shs$149.26 billion
03/26/2024$126.28$126.02
-0.21%		$126.90$125.205.20 million shs$148.25 billion
03/25/2024$123.03$126.28
+2.64%		$126.65$123.157.05 million shs$148.56 billion
03/22/2024$123.51$123.10
-0.33%		$124.05$122.714.98 million shs$144.82 billion
03/21/2024$121.92$123.51
+1.30%		$123.59$121.684.91 million shs$145.30 billion
03/20/2024$122.02$121.92
-0.08%		$122.36$121.033.60 million shs$143.43 billion
03/19/2024$120.26$122.02
+1.46%		$122.16$120.304.45 million shs$143.55 billion
03/18/2024$120.04$120.26
+0.18%		$121.07$119.164.81 million shs$141.48 billion
03/15/2024$119.83$120.09
+0.22%		$120.80$119.1317.55 million shs$141.28 billion
03/14/2024$117.55$119.83
+1.94%		$119.99$118.747.80 million shs$140.97 billion
03/13/2024$115.00$117.55
+2.22%		$118.61$116.177.65 million shs$138.29 billion
03/12/2024$115.28$115.00
-0.24%		$115.73$114.365.65 million shs$135.29 billion
03/11/2024$113.00$115.28
+2.02%		$115.36$112.655.90 million shs$135.62 billion
03/08/2024$112.74$113.00
+0.23%		$113.21$111.865.00 million shs$132.93 billion
03/07/2024$111.98$112.74
+0.68%		$113.43$111.695.10 million shs$132.63 billion
Truth about Trump you’ve never heard (Ad)

Everything about Donald Trump is public. Every part of his life has been dragged out in the media. But there’s one story I bet you’ve never heard about Trump.

For the full story, click here.
03/06/2024$111.22$111.98
+0.68%		$112.90$111.484.89 million shs$131.73 billion
03/05/2024$111.64$111.22
-0.38%		$112.80$110.866.25 million shs$130.84 billion
03/04/2024$114.24$111.64
-2.28%		$114.39$111.585.88 million shs$131.33 billion
03/01/2024$112.54$114.24
+1.51%		$115.53$113.725.09 million shs$134.39 billion
02/29/2024$112.03$112.54
+0.46%		$113.16$111.856.58 million shs$132.39 billion
02/28/2024$111.59$112.03
+0.39%		$113.31$111.154.58 million shs$131.79 billion
02/27/2024$112.43$111.59
-0.75%		$113.30$111.065.06 million shs$131.28 billion
02/26/2024$111.51$112.43
+0.83%		$112.52$110.615.75 million shs$132.26 billion
02/23/2024$112.22$111.51
-0.63%		$112.25$110.165.21 million shs$131.18 billion
02/22/2024$112.89$112.22
-0.59%		$112.91$111.335.10 million shs$132.02 billion
02/21/2024$109.55$112.89
+3.05%		$113.67$109.706.93 million shs$132.80 billion
02/20/2024$110.57$109.55
-0.92%		$111.63$109.366.46 million shs$128.88 billion
02/19/2024$110.57$110.57$111.80$110.406.97 million shs$130.08 billion
02/16/2024$111.01$110.57
-0.40%		$111.80$110.406.95 million shs$131.29 billion
02/15/2024$110.11$111.01
+0.82%		$111.70$108.849.42 million shs$131.81 billion
02/14/2024$109.73$110.11
+0.35%		$111.04$109.537.25 million shs$130.75 billion
02/13/2024$111.10$109.73
-1.23%		$111.93$108.856.32 million shs$130.29 billion
02/12/2024$111.16$111.10
-0.05%		$112.14$110.535.79 million shs$131.92 billion
02/09/2024$113.90$111.16
-2.41%		$114.30$111.025.97 million shs$131.99 billion
02/08/2024$112.32$113.90
+1.41%		$115.29$112.597.70 million shs$135.25 billion
02/07/2024$111.53$112.32
+0.71%		$112.97$111.455.98 million shs$133.37 billion
02/06/2024$109.97$111.53
+1.42%		$112.43$110.204.78 million shs$132.43 billion
02/05/2024$110.63$109.97
-0.60%		$110.86$109.294.51 million shs$130.58 billion
02/02/2024$111.37$110.63
-0.66%		$111.95$109.694.61 million shs$131.36 billion
02/01/2024$111.86$111.37
-0.44%		$113.21$110.805.26 million shs$132.24 billion

Related Companies:
This page (NYSE:COP) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
AI finds its first serious application
Wall Street Star
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Your bank is lying to you.
MyBankTracker
Truth about Trump you’ve never heard
Porter & Company