Price alert —
Loading…
Sign in to get a one-time email the moment COP crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $115.67 | $116.26 | $113.45 | $114.71 | 5.8M |
| 2026-07-16 | $112.22 | $112.89 | $111.80 | $112.84 | 4.9M |
| 2026-07-15 | $112.02 | $112.46 | $109.55 | $111.46 | 6.0M |
| 2026-07-14 | $113.08 | $113.75 | $110.14 | $111.87 | 6.5M |
| 2026-07-13 | $110.97 | $113.22 | $110.97 | $112.85 | 6.0M |
| 2026-07-10 | $108.85 | $109.42 | $107.61 | $109.04 | 7.0M |
| 2026-07-09 | $110.02 | $110.48 | $107.79 | $108.02 | 6.6M |
| 2026-07-08 | $110.03 | $111.34 | $109.07 | $110.72 | 9.1M |
| 2026-07-07 | $104.70 | $108.81 | $104.55 | $108.44 | 6.8M |
| 2026-07-06 | $104.35 | $104.62 | $103.40 | $103.58 | 5.4M |
| 2026-07-02 | $104.12 | $104.76 | $103.47 | $104.73 | 6.9M |
| 2026-07-01 | $103.60 | $104.78 | $102.69 | $103.22 | 5.7M |
| 2026-06-30 | $104.51 | $105.17 | $103.66 | $103.96 | 10.3M |
| 2026-06-29 | $105.88 | $106.70 | $104.13 | $104.20 | 5.9M |
| 2026-06-26 | $106.35 | $106.80 | $104.64 | $105.96 | 11.3M |
| 2026-06-25 | $105.31 | $107.21 | $105.23 | $106.41 | 7.8M |
| 2026-06-24 | $107.51 | $108.03 | $106.25 | $106.92 | 7.3M |
| 2026-06-23 | $109.48 | $110.57 | $108.85 | $109.97 | 7.2M |
| 2026-06-22 | $109.53 | $109.81 | $108.12 | $109.70 | 6.9M |
| 2026-06-18 | $109.81 | $109.88 | $106.99 | $107.74 | 22.9M |
| 2026-06-17 | $110.83 | $111.89 | $109.96 | $111.21 | 7.0M |
| 2026-06-16 | $109.85 | $111.36 | $109.48 | $111.34 | 8.2M |
| 2026-06-15 | $111.13 | $113.63 | $110.73 | $112.26 | 10.9M |
| 2026-06-12 | $114.25 | $118.51 | $113.80 | $116.98 | 6.6M |
| 2026-06-11 | $120.98 | $121.52 | $115.32 | $115.36 | 6.7M |
| 2026-06-10 | $118.00 | $121.39 | $117.64 | $119.92 | 8.7M |
| 2026-06-09 | $118.00 | $118.12 | $114.86 | $116.79 | 6.3M |
| 2026-06-08 | $117.97 | $120.02 | $117.97 | $118.89 | 4.8M |
| 2026-06-05 | $119.50 | $119.77 | $116.99 | $117.14 | 6.0M |
| 2026-06-04 | $117.98 | $119.58 | $117.60 | $119.23 | 4.8M |
| 2026-06-03 | $117.59 | $119.55 | $116.91 | $119.05 | 7.1M |
| 2026-06-02 | $115.48 | $117.45 | $115.37 | $116.87 | 6.1M |
| 2026-06-01 | $115.70 | $117.60 | $115.32 | $115.58 | 7.4M |
| 2026-05-29 | $114.12 | $114.55 | $112.64 | $113.98 | 12.4M |
| 2026-05-28 | $115.83 | $116.89 | $114.45 | $114.99 | 6.0M |
| 2026-05-27 | $115.21 | $116.45 | $114.24 | $115.13 | 5.8M |
| 2026-05-26 | $118.75 | $119.89 | $116.18 | $116.57 | 7.2M |
| 2026-05-22 | $120.05 | $121.59 | $119.60 | $120.46 | 4.9M |
| 2026-05-21 | $124.01 | $124.41 | $119.80 | $120.55 | 5.8M |
| 2026-05-20 | $124.27 | $126.00 | $121.77 | $122.36 | 5.7M |
| 2026-05-19 | $125.86 | $126.00 | $124.12 | $125.11 | 6.0M |
| 2026-05-18 | $122.00 | $125.15 | $120.39 | $124.54 | 5.8M |
| 2026-05-15 | $120.78 | $122.48 | $120.49 | $122.41 | 7.1M |
| 2026-05-14 | $117.13 | $119.52 | $117.01 | $118.97 | 5.3M |
| 2026-05-13 | $117.65 | $118.01 | $115.69 | $117.40 | 6.0M |
| 2026-05-12 | $116.67 | $118.25 | $115.68 | $117.87 | 6.9M |
| 2026-05-11 | $114.43 | $115.97 | $113.80 | $115.55 | 6.2M |
| 2026-05-08 | $114.64 | $115.49 | $113.62 | $113.87 | 8.0M |
| 2026-05-07 | $116.13 | $116.24 | $114.05 | $114.88 | 10.4M |
| 2026-05-06 | $117.96 | $120.00 | $117.42 | $118.90 | 13.2M |
| 2026-05-05 | $124.07 | $124.75 | $123.02 | $123.32 | 7.3M |
| 2026-05-04 | $124.01 | $125.27 | $121.70 | $124.91 | 7.8M |
| 2026-05-01 | $125.00 | $125.76 | $122.47 | $123.19 | 7.8M |
| 2026-04-30 | $124.54 | $128.10 | $123.77 | $125.78 | 11.9M |
| 2026-04-29 | $126.00 | $128.28 | $125.08 | $128.25 | 9.7M |
| 2026-04-28 | $124.17 | $124.56 | $122.46 | $124.32 | 7.2M |
| 2026-04-27 | $122.21 | $123.65 | $120.22 | $121.68 | 12.2M |
| 2026-04-24 | $123.47 | $124.14 | $120.49 | $121.76 | 11.0M |
| 2026-04-23 | $123.39 | $125.58 | $123.38 | $124.37 | 8.0M |
| 2026-04-22 | $121.44 | $123.23 | $120.91 | $122.60 | 6.6M |
| 2026-04-21 | $117.04 | $120.62 | $116.72 | $120.26 | 8.1M |
| 2026-04-20 | $116.84 | $118.22 | $116.07 | $116.45 | 6.1M |
| 2026-04-17 | $116.33 | $116.50 | $112.21 | $116.04 | 11.7M |
| 2026-04-16 | $119.51 | $122.44 | $119.37 | $121.57 | 6.9M |
| 2026-04-15 | $118.17 | $120.36 | $117.35 | $118.92 | 6.6M |
| 2026-04-14 | $121.64 | $122.28 | $117.95 | $118.79 | 9.8M |
| 2026-04-13 | $124.96 | $125.33 | $122.38 | $123.62 | 8.6M |
| 2026-04-10 | $123.30 | $124.05 | $121.32 | $122.55 | 10.5M |
| 2026-04-09 | $126.29 | $127.91 | $123.28 | $123.47 | 9.1M |
| 2026-04-08 | $122.16 | $125.89 | $120.70 | $125.22 | 12.7M |
| 2026-04-07 | $132.00 | $133.69 | $131.15 | $131.77 | 6.8M |
| 2026-04-06 | $130.50 | $131.73 | $129.35 | $131.64 | 4.2M |
| 2026-04-02 | $131.30 | $134.41 | $129.11 | $130.52 | 7.4M |
| 2026-04-01 | $128.15 | $129.93 | $126.44 | $128.38 | 13.0M |
| 2026-03-31 | $132.76 | $135.20 | $128.35 | $132.00 | 13.5M |
| 2026-03-30 | $135.15 | $135.87 | $131.91 | $132.89 | 8.9M |
| 2026-03-27 | $133.08 | $134.87 | $132.33 | $133.80 | 9.2M |
| 2026-03-26 | $129.64 | $133.55 | $129.64 | $133.25 | 8.2M |
| 2026-03-25 | $128.00 | $129.68 | $127.81 | $128.93 | 7.5M |
| 2026-03-24 | $127.53 | $131.00 | $127.44 | $129.35 | 10.4M |
| 2026-03-23 | $123.63 | $128.36 | $122.95 | $127.19 | 10.6M |
| 2026-03-20 | $126.30 | $128.13 | $126.11 | $126.92 | 32.0M |
| 2026-03-19 | $124.71 | $126.35 | $123.97 | $126.02 | 11.2M |
| 2026-03-18 | $123.80 | $124.87 | $123.11 | $123.65 | 10.3M |
| 2026-03-17 | $121.95 | $123.96 | $121.21 | $122.87 | 8.0M |
| 2026-03-16 | $121.19 | $122.38 | $120.40 | $121.32 | 7.6M |
| 2026-03-13 | $119.68 | $122.26 | $119.24 | $121.89 | 10.9M |
| 2026-03-12 | $118.00 | $120.99 | $117.66 | $120.26 | 12.8M |
| 2026-03-11 | $114.65 | $117.16 | $114.00 | $117.03 | 9.5M |
| 2026-03-10 | $116.12 | $116.54 | $112.93 | $114.15 | 13.9M |
| 2026-03-09 | $117.54 | $118.77 | $116.20 | $117.03 | 13.7M |
| 2026-03-06 | $118.77 | $119.48 | $116.60 | $117.07 | 11.6M |
| 2026-03-05 | $117.00 | $118.52 | $115.83 | $116.82 | 9.9M |
| 2026-03-04 | $116.39 | $117.44 | $114.43 | $115.65 | 10.2M |
| 2026-03-03 | $120.85 | $122.50 | $117.30 | $118.52 | 17.4M |
| 2026-03-02 | $119.28 | $119.30 | $115.72 | $118.24 | 19.7M |
| 2026-02-27 | $112.40 | $113.79 | $111.06 | $113.46 | 9.0M |
| 2026-02-26 | $109.17 | $111.69 | $108.11 | $110.70 | 7.2M |
| 2026-02-25 | $110.99 | $111.53 | $108.66 | $110.01 | 6.9M |
| 2026-02-24 | $110.24 | $110.90 | $108.40 | $110.59 | 5.2M |
| 2026-02-23 | $110.70 | $111.91 | $109.68 | $109.88 | 4.9M |
| 2026-02-20 | $111.22 | $111.44 | $109.58 | $110.53 | 6.8M |
| 2026-02-19 | $112.00 | $113.80 | $111.07 | $111.59 | 8.9M |
| 2026-02-18 | $109.92 | $110.81 | $108.84 | $110.52 | 9.5M |
| 2026-02-17 | $111.66 | $112.97 | $107.88 | $108.78 | 7.6M |
| 2026-02-13 | $110.39 | $112.07 | $110.39 | $111.43 | 6.8M |
| 2026-02-12 | $111.21 | $111.98 | $108.70 | $110.83 | 12.5M |
| 2026-02-11 | $108.50 | $111.44 | $108.43 | $111.21 | 9.0M |
| 2026-02-10 | $108.55 | $108.68 | $107.11 | $107.50 | 5.3M |
| 2026-02-09 | $107.60 | $108.89 | $107.06 | $108.70 | 6.3M |
| 2026-02-06 | $105.25 | $108.13 | $105.12 | $107.62 | 6.8M |
| 2026-02-05 | $106.95 | $108.44 | $103.15 | $104.98 | 10.4M |
| 2026-02-04 | $105.47 | $108.34 | $105.46 | $107.59 | 10.4M |
| 2026-02-03 | $102.42 | $105.23 | $101.75 | $104.91 | 9.3M |
| 2026-02-02 | $101.51 | $103.06 | $100.50 | $101.79 | 7.5M |
| 2026-01-30 | $102.31 | $104.27 | $101.73 | $104.23 | 9.2M |
| 2026-01-29 | $104.30 | $105.72 | $102.69 | $102.80 | 14.5M |
| 2026-01-28 | $100.43 | $101.52 | $99.84 | $101.39 | 6.8M |
| 2026-01-27 | $98.75 | $99.93 | $98.29 | $99.87 | 7.3M |
| 2026-01-26 | $99.55 | $99.69 | $97.77 | $98.45 | 7.3M |
| 2026-01-23 | $98.38 | $99.41 | $97.69 | $98.35 | 7.0M |
| 2026-01-22 | $97.01 | $97.01 | $95.97 | $96.88 | 7.8M |
| 2026-01-21 | $97.04 | $97.92 | $96.38 | $97.15 | 10.6M |
| 2026-01-20 | $97.60 | $98.67 | $94.98 | $95.52 | 10.8M |