The highest closing price for ConocoPhillips (COP) last month was $105.00, on January 17. It was down 1.2% for the month. The latest price is $97.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $100.51 | $100.52 | $97.77 | $98.03 | 6,267,053 |
January 30 2025 | $101.18 | $101.44 | $100.13 | $100.64 | 4,047,118 |
January 29 2025 | $100.34 | $101.08 | $99.54 | $100.74 | 4,130,613 |
January 28 2025 | $102.06 | $102.50 | $99.93 | $100.56 | 4,742,316 |
January 27 2025 | $101.64 | $102.88 | $100.58 | $101.86 | 6,830,959 |
January 24 2025 | $103.67 | $103.91 | $100.91 | $101.01 | 5,962,078 |
January 23 2025 | $103.27 | $104.63 | $102.80 | $103.15 | 5,734,192 |
January 22 2025 | $103.44 | $104.14 | $102.09 | $102.23 | 4,839,050 |
January 21 2025 | $104.15 | $104.88 | $103.20 | $103.44 | 7,144,716 |
January 17 2025 | $104.95 | $105.30 | $104.32 | $105.00 | 8,559,268 |
January 16 2025 | $104.34 | $105.32 | $104.24 | $104.76 | 5,273,472 |
January 15 2025 | $104.17 | $105.02 | $103.60 | $104.63 | 4,566,904 |
January 14 2025 | $102.55 | $104.11 | $102.32 | $104.04 | 4,808,477 |
January 13 2025 | $101.20 | $104.25 | $101.20 | $103.39 | 7,342,078 |
January 10 2025 | $102.67 | $103.60 | $100.38 | $101.10 | 7,013,460 |
January 08 2025 | $100.19 | $101.63 | $99.94 | $100.80 | 5,119,883 |
January 07 2025 | $99.69 | $101.66 | $99.11 | $100.85 | 5,074,668 |
January 06 2025 | $100.73 | $101.33 | $98.84 | $99.19 | 5,935,524 |
January 03 2025 | $99.81 | $100.58 | $99.48 | $100.28 | 5,759,562 |
January 02 2025 | $99.20 | $100.46 | $98.71 | $99.27 | 5,080,848 |
Daily pricing data for ConocoPhillips dates back to 11/5/1984, and may be incomplete.
