The highest closing price for ConocoPhillips (COP) last month was $105.02, on March 31. It was up 5.3% for the month. The latest price is $89.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $102.22 | $105.46 | $102.01 | $105.02 | 7,906,112 |
March 28 2025 | $102.44 | $103.26 | $101.61 | $102.37 | 3,745,397 |
March 27 2025 | $102.90 | $103.84 | $102.23 | $102.82 | 4,712,025 |
March 26 2025 | $103.65 | $104.87 | $102.61 | $103.20 | 7,170,916 |
March 25 2025 | $102.58 | $103.35 | $101.42 | $102.55 | 6,556,474 |
March 24 2025 | $102.03 | $102.93 | $101.57 | $102.19 | 6,768,289 |
March 21 2025 | $102.41 | $102.96 | $101.34 | $101.92 | 55,090,762 |
March 20 2025 | $101.15 | $102.63 | $100.84 | $102.31 | 11,577,820 |
March 19 2025 | $100.50 | $102.66 | $100.27 | $101.33 | 8,784,655 |
March 18 2025 | $100.46 | $100.93 | $98.73 | $100.53 | 7,861,631 |
March 17 2025 | $99.25 | $100.52 | $99.02 | $99.36 | 8,031,086 |
March 14 2025 | $96.94 | $99.64 | $96.22 | $98.95 | 7,626,002 |
March 13 2025 | $97.00 | $99.37 | $96.14 | $96.19 | 11,354,770 |
March 12 2025 | $95.18 | $97.79 | $95.01 | $97.75 | 10,147,280 |
March 11 2025 | $92.90 | $96.14 | $92.90 | $95.41 | 14,544,280 |
March 10 2025 | $91.45 | $94.03 | $90.65 | $92.90 | 12,086,740 |
March 07 2025 | $89.39 | $91.07 | $89.39 | $90.63 | 8,603,746 |
March 06 2025 | $88.80 | $89.64 | $87.92 | $88.60 | 8,679,383 |
March 05 2025 | $88.83 | $89.40 | $86.81 | $88.88 | 12,081,060 |
March 04 2025 | $91.06 | $92.11 | $88.47 | $90.64 | 14,000,540 |
March 03 2025 | $99.75 | $99.76 | $91.56 | $92.63 | 12,640,210 |
Daily pricing data for ConocoPhillips dates back to 11/5/1984, and may be incomplete.
