COP
ConocoPhillips
NYQ
$116.87
+1.29
(+1.12%)
Pullback · -0.58σ
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-01-16 | $97.50 | $98.95 | $97.13 | $98.19 | 8.9M |
| 2026-01-15 | $98.99 | $100.52 | $98.16 | $98.93 | 7.5M |
| 2026-01-14 | $96.60 | $101.92 | $96.60 | $100.34 | 13.6M |
| 2026-01-13 | $97.00 | $97.75 | $95.90 | $96.46 | 7.9M |
| 2026-01-12 | $98.61 | $98.73 | $94.68 | $95.50 | 10.2M |
| 2026-01-09 | $99.14 | $100.30 | $97.28 | $97.51 | 8.9M |
| 2026-01-08 | $94.40 | $99.86 | $94.33 | $98.72 | 9.6M |
| 2026-01-07 | $97.19 | $97.24 | $93.91 | $93.94 | 8.0M |
| 2026-01-06 | $100.20 | $100.31 | $96.98 | $97.11 | 9.0M |
| 2026-01-05 | $101.20 | $102.98 | $97.11 | $99.20 | 15.7M |
| 2026-01-02 | $93.61 | $96.94 | $93.13 | $96.70 | 7.0M |
| 2025-12-31 | $94.45 | $94.59 | $93.42 | $93.61 | 3.6M |
| 2025-12-30 | $93.35 | $94.31 | $93.11 | $94.10 | 4.6M |
| 2025-12-29 | $92.00 | $92.73 | $91.70 | $92.63 | 5.3M |
| 2025-12-26 | $91.91 | $92.48 | $90.75 | $91.54 | 4.6M |
| 2025-12-24 | $92.75 | $93.16 | $91.69 | $91.80 | 3.1M |
| 2025-12-23 | $93.35 | $93.78 | $92.44 | $92.73 | 5.7M |
| 2025-12-22 | $93.11 | $94.53 | $92.57 | $93.31 | 4.9M |
| 2025-12-19 | $92.45 | $93.40 | $91.60 | $91.94 | 14.6M |
| 2025-12-18 | $94.25 | $94.49 | $92.16 | $92.23 | 7.3M |
| 2025-12-17 | $91.93 | $95.12 | $91.81 | $94.96 | 9.7M |
| 2025-12-16 | $93.33 | $93.41 | $90.76 | $90.77 | 9.1M |
| 2025-12-15 | $95.54 | $95.60 | $93.31 | $94.36 | 8.9M |
| 2025-12-12 | $97.44 | $97.66 | $95.24 | $95.54 | 5.7M |
| 2025-12-11 | $96.16 | $97.71 | $95.91 | $96.71 | 8.2M |
| 2025-12-10 | $93.73 | $97.41 | $93.56 | $96.80 | 10.6M |
| 2025-12-09 | $92.63 | $93.63 | $92.18 | $93.43 | 6.2M |
| 2025-12-08 | $92.53 | $94.24 | $92.26 | $92.88 | 8.0M |
| 2025-12-05 | $92.27 | $95.07 | $92.08 | $93.69 | 9.9M |
| 2025-12-04 | $91.64 | $93.20 | $91.64 | $93.12 | 7.3M |
| 2025-12-03 | $90.02 | $91.84 | $89.97 | $91.81 | 5.6M |