The closing price for ConocoPhillips (COP) last month was $98.83, on Friday. It was down 1.2% for the month. The latest price is $100.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $101.33 | $101.34 | $98.56 | $98.83 | 6,267,053 |
January 30 2025 | $102.00 | $102.27 | $100.94 | $101.46 | 4,047,118 |
January 29 2025 | $101.15 | $101.90 | $100.35 | $101.56 | 4,130,613 |
January 28 2025 | $102.89 | $103.33 | $100.74 | $101.38 | 4,742,316 |
January 27 2025 | $102.46 | $103.71 | $101.40 | $102.69 | 6,830,959 |
January 24 2025 | $104.51 | $104.75 | $101.73 | $101.83 | 5,962,078 |
January 23 2025 | $104.11 | $105.48 | $103.63 | $103.99 | 5,734,192 |
January 22 2025 | $104.28 | $104.99 | $102.92 | $103.06 | 4,839,050 |
January 21 2025 | $105.00 | $105.73 | $104.04 | $104.28 | 7,144,716 |
January 17 2025 | $105.80 | $106.15 | $105.17 | $105.85 | 8,559,268 |
January 16 2025 | $105.19 | $106.17 | $105.09 | $105.61 | 5,273,472 |
January 15 2025 | $105.02 | $105.87 | $104.44 | $105.48 | 4,566,904 |
January 14 2025 | $103.38 | $104.95 | $103.15 | $104.88 | 4,808,477 |
January 13 2025 | $102.02 | $105.10 | $102.02 | $104.23 | 7,342,078 |
January 10 2025 | $103.50 | $104.44 | $101.19 | $101.92 | 7,013,460 |
January 08 2025 | $101.00 | $102.45 | $100.75 | $101.62 | 5,119,883 |
January 07 2025 | $100.50 | $102.49 | $99.91 | $101.67 | 5,074,668 |
January 06 2025 | $101.55 | $102.15 | $99.64 | $99.99 | 5,935,524 |
January 03 2025 | $100.62 | $101.40 | $100.29 | $101.09 | 5,759,562 |
January 02 2025 | $100.00 | $101.28 | $99.52 | $100.08 | 5,080,848 |
Daily pricing data for ConocoPhillips dates back to 11/5/1984, and may be incomplete.
