ConocoPhillips (COPH) Price History
Daily open, high, low, close and volume for ConocoPhillips (COPH) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €119.06 | €120.82 | €118.78 | €120.82 | 0 |
| 2026-10-08 | €117.08 | €119.54 | €117.08 | €119.54 | 0 |
| 2026-10-07 | €115.66 | €117.22 | €115.44 | €115.44 | 0 |
| 2026-10-06 | €114.70 | €115.14 | €113.56 | €115.14 | 0 |
| 2026-10-05 | €112.46 | €114.50 | €112.46 | €114.50 | 0 |
| 2026-10-02 | €112.98 | €112.98 | €111.52 | €112.36 | 0 |
| 2026-10-01 | €110.26 | €113.00 | €110.26 | €113.00 | 0 |
| 2026-09-30 | €110.82 | €110.84 | €110.66 | €110.84 | 0 |
| 2026-09-29 | €111.06 | €111.24 | €109.04 | €111.24 | 0 |
| 2026-09-28 | €113.00 | €113.98 | €112.24 | €112.24 | 0 |
| 2026-09-25 | €112.44 | €112.92 | €111.90 | €112.60 | 0 |
| 2026-09-24 | €113.58 | €114.92 | €113.26 | €114.92 | 0 |
| 2026-09-23 | €110.02 | €113.02 | €109.78 | €113.02 | 0 |
| 2026-09-22 | €111.50 | €111.60 | €109.50 | €110.74 | 0 |
| 2026-09-21 | €114.60 | €114.60 | €110.92 | €111.48 | 10 |
| 2026-09-18 | €114.94 | €115.70 | €114.92 | €115.70 | 0 |
| 2026-09-17 | €115.80 | €115.80 | €114.54 | €114.70 | 0 |
| 2026-09-16 | €121.64 | €122.34 | €116.44 | €116.44 | 0 |
| 2026-09-15 | €119.12 | €121.50 | €119.00 | €121.50 | 0 |
| 2026-09-14 | €120.08 | €121.28 | €119.72 | €120.46 | 10 |
| 2026-09-11 | €117.64 | €117.78 | €117.10 | €117.24 | 0 |
| 2026-09-10 | €117.46 | €119.56 | €117.34 | €117.34 | 0 |
| 2026-09-09 | €116.44 | €118.24 | €115.40 | €118.24 | 0 |
| 2026-09-08 | €117.00 | €117.60 | €116.56 | €116.56 | 0 |
| 2026-09-07 | €115.64 | €116.82 | €115.64 | €116.82 | 0 |
| 2026-09-04 | €116.44 | €116.44 | €115.86 | €115.86 | 0 |
| 2026-09-03 | €117.80 | €119.30 | €117.44 | €117.88 | 27 |
| 2026-09-02 | €117.68 | €117.90 | €116.38 | €117.76 | 0 |
| 2026-09-01 | €114.30 | €116.36 | €114.30 | €116.36 | 0 |
| 2026-08-31 | €113.70 | €114.14 | €113.02 | €113.02 | 0 |
| 2026-08-28 | €111.04 | €112.38 | €111.04 | €112.38 | 0 |
| 2026-08-27 | €111.68 | €111.68 | €110.50 | €110.50 | 0 |
| 2026-08-26 | €112.78 | €113.20 | €111.86 | €113.20 | 0 |
| 2026-08-25 | €114.32 | €114.32 | €112.30 | €113.58 | 0 |
| 2026-08-24 | €115.36 | €115.36 | €114.04 | €114.04 | 0 |
| 2026-08-21 | €115.20 | €115.62 | €114.90 | €115.62 | 0 |
| 2026-08-20 | €111.94 | €115.76 | €111.94 | €115.76 | 0 |
| 2026-08-19 | €111.78 | €113.12 | €110.16 | €113.12 | 0 |
| 2026-08-18 | €110.70 | €112.08 | €108.18 | €112.08 | 0 |
| 2026-08-17 | €108.38 | €108.84 | €108.38 | €108.64 | 0 |
| 2026-08-14 | €108.76 | €108.76 | €108.76 | €108.76 | 0 |
| 2026-08-13 | €110.24 | €110.32 | €108.76 | €108.76 | 0 |
| 2026-08-12 | €109.08 | €109.08 | €108.46 | €108.90 | 0 |
| 2026-08-11 | €106.72 | €108.74 | €106.48 | €108.74 | 0 |
| 2026-08-10 | €102.24 | €105.22 | €102.24 | €105.22 | 0 |
| 2026-08-07 | €101.38 | €101.80 | €99.73 | €101.80 | 0 |
| 2026-08-06 | €100.62 | €102.34 | €100.62 | €100.76 | 0 |
| 2026-08-05 | €102.20 | €102.74 | €99.43 | €99.43 | 0 |
| 2026-08-04 | €103.76 | €103.94 | €101.88 | €102.38 | 0 |
| 2026-08-03 | €102.14 | €104.08 | €102.14 | €103.46 | 0 |
| 2026-07-31 | €102.48 | €103.90 | €102.34 | €103.46 | 0 |
| 2026-07-30 | €103.70 | €103.70 | €101.36 | €101.36 | 0 |
| 2026-07-29 | €101.82 | €103.72 | €101.82 | €103.72 | 0 |
| 2026-07-28 | €102.04 | €102.04 | €100.78 | €100.78 | 0 |
| 2026-07-27 | €101.82 | €102.96 | €101.82 | €102.96 | 0 |
| 2026-07-24 | €105.48 | €105.74 | €105.26 | €105.28 | 0 |
| 2026-07-23 | €104.58 | €107.60 | €104.58 | €107.60 | 0 |
| 2026-07-22 | €103.48 | €104.48 | €103.48 | €104.24 | 0 |
| 2026-07-21 | €100.92 | €101.72 | €100.14 | €100.62 | 0 |
| 2026-07-20 | €101.58 | €101.70 | €99.86 | €101.70 | 0 |
| 2026-07-17 | €98.19 | €100.92 | €98.19 | €99.63 | 0 |
| 2026-07-16 | €96.83 | €98.03 | €96.64 | €98.03 | 0 |
| 2026-07-15 | €97.82 | €98.14 | €95.86 | €95.86 | 0 |
| 2026-07-14 | €99.70 | €99.78 | €96.46 | €96.46 | 0 |
| 2026-07-13 | €98.01 | €98.01 | €96.30 | €97.88 | 109 |
| 2026-07-10 | €94.70 | €95.09 | €94.64 | €94.64 | 0 |
| 2026-07-09 | €96.27 | €96.83 | €95.28 | €95.28 | 0 |
| 2026-07-08 | €95.52 | €97.49 | €95.52 | €97.49 | 0 |
| 2026-07-07 | €91.32 | €92.79 | €91.32 | €92.79 | 0 |
| 2026-07-06 | €91.42 | €91.71 | €91.37 | €91.37 | 0 |
| 2026-07-03 | €92.02 | €92.07 | €91.60 | €92.05 | 0 |
| 2026-07-02 | €90.39 | €91.43 | €90.39 | €90.86 | 0 |
| 2026-07-01 | €90.74 | €91.24 | €90.71 | €90.71 | 0 |
| 2026-06-30 | €91.36 | €92.00 | €91.27 | €91.27 | 0 |
| 2026-06-29 | €92.99 | €93.25 | €91.87 | €91.87 | 0 |
| 2026-06-26 | €92.84 | €93.20 | €92.74 | €93.20 | 0 |
| 2026-06-25 | €93.21 | €94.05 | €93.21 | €94.05 | 0 |
| 2026-06-24 | €96.31 | €96.31 | €93.86 | €93.86 | 0 |
| 2026-06-23 | €95.45 | €96.84 | €95.45 | €96.84 | 0 |
| 2026-06-22 | €94.68 | €95.76 | €94.68 | €95.18 | 0 |
| 2026-06-19 | €95.75 | €95.75 | €94.86 | €94.86 | 0 |
| 2026-06-18 | €95.99 | €96.66 | €93.99 | €93.99 | 59 |
| 2026-06-17 | €95.25 | €96.00 | €95.25 | €96.00 | 0 |
| 2026-06-16 | €96.67 | €96.67 | €95.28 | €95.48 | 0 |
| 2026-06-15 | €98.34 | €98.34 | €96.12 | €97.04 | 0 |
| 2026-06-12 | €100.08 | €101.54 | €98.57 | €101.54 | 0 |
| 2026-06-11 | €104.32 | €104.86 | €103.64 | €103.64 | 3 |
| 2026-06-10 | €101.10 | €104.22 | €100.80 | €104.22 | 0 |
| 2026-06-09 | €101.56 | €101.88 | €100.38 | €100.38 | 0 |
| 2026-06-08 | €103.68 | €103.68 | €102.36 | €103.10 | 0 |
| 2026-06-05 | €101.96 | €103.38 | €101.96 | €102.82 | 0 |
| 2026-06-04 | €101.96 | €102.96 | €101.32 | €102.38 | 0 |
| 2026-06-03 | €101.22 | €102.16 | €101.22 | €102.16 | 0 |
| 2026-06-02 | €98.95 | €100.20 | €98.45 | €100.20 | 0 |
| 2026-06-01 | €98.39 | €100.54 | €98.39 | €100.54 | 30 |
| 2026-05-29 | €98.02 | €98.91 | €96.88 | €96.88 | 0 |
| 2026-05-28 | €100.72 | €100.72 | €98.66 | €98.66 | 0 |
| 2026-05-27 | €99.52 | €99.69 | €98.13 | €99.57 | 30 |
| 2026-05-26 | €102.00 | €102.32 | €101.86 | €101.86 | 0 |
| 2026-05-25 | €98.34 | €100.72 | €97.85 | €100.72 | 86 |
| 2026-05-22 | €103.96 | €104.64 | €103.50 | €103.62 | 0 |
| 2026-05-21 | €105.26 | €107.06 | €105.26 | €105.70 | 0 |
| 2026-05-20 | €107.32 | €107.68 | €105.46 | €105.46 | 0 |
| 2026-05-19 | €107.34 | €108.00 | €107.16 | €107.22 | 20 |
| 2026-05-18 | €105.76 | €106.58 | €104.46 | €106.58 | 0 |
| 2026-05-15 | €103.00 | €104.66 | €102.30 | €104.66 | 0 |
| 2026-05-14 | €100.00 | €100.96 | €100.00 | €100.96 | 0 |
| 2026-05-13 | €99.89 | €100.62 | €98.93 | €98.93 | 0 |
| 2026-05-12 | €98.89 | €99.53 | €98.89 | €99.39 | 0 |
| 2026-05-11 | €97.61 | €97.74 | €97.34 | €97.34 | 0 |
| 2026-05-08 | €97.71 | €97.71 | €97.71 | €97.71 | 0 |
| 2026-05-07 | €100.62 | €100.62 | €97.71 | €97.71 | 0 |
| 2026-05-06 | €105.12 | €105.12 | €99.52 | €100.94 | 0 |
| 2026-05-05 | €106.50 | €106.62 | €105.46 | €105.46 | 0 |
| 2026-05-04 | €105.26 | €106.64 | €105.26 | €106.64 | 0 |
| 2026-04-30 | €110.94 | €110.94 | €106.20 | €108.60 | 0 |
| 2026-04-29 | €106.30 | €108.10 | €106.30 | €107.56 | 0 |
| 2026-04-28 | €104.70 | €106.04 | €104.70 | €105.98 | 0 |
| 2026-04-27 | €103.78 | €104.44 | €103.66 | €103.66 | 0 |
| 2026-04-24 | €106.50 | €107.08 | €103.78 | €103.78 | 0 |
| 2026-04-23 | €105.42 | €106.44 | €105.42 | €106.44 | 0 |
| 2026-04-22 | €101.40 | €104.26 | €101.40 | €104.26 | 0 |
| 2026-04-21 | €99.18 | €100.36 | €99.18 | €100.36 | 0 |
| 2026-04-20 | €101.00 | €101.12 | €98.90 | €99.59 | 0 |
| 2026-04-17 | €103.24 | €103.24 | €96.40 | €96.40 | 0 |
| 2026-04-16 | €100.58 | €102.94 | €100.58 | €102.94 | 0 |
| 2026-04-15 | €100.44 | €101.06 | €100.24 | €101.06 | 0 |
| 2026-04-14 | €104.50 | €104.54 | €101.02 | €101.02 | 0 |
| 2026-04-13 | €108.36 | €108.36 | €106.10 | €106.10 | 0 |
| 2026-04-10 | €105.70 | €105.70 | €104.08 | €104.08 | 0 |
| 2026-04-09 | €107.98 | €108.20 | €107.96 | €108.20 | 0 |
| 2026-04-08 | €103.94 | €105.96 | €103.94 | €105.94 | 20 |
| 2026-04-07 | €114.06 | €114.86 | €113.86 | €114.86 | 0 |
| 2026-04-02 | €113.66 | €115.42 | €112.54 | €112.54 | 0 |
| 2026-04-01 | €110.88 | €111.10 | €109.96 | €109.96 | 0 |
| 2026-03-31 | €116.22 | €117.00 | €115.14 | €117.00 | 0 |
| 2026-03-30 | €117.72 | €117.96 | €117.16 | €117.16 | 0 |
| 2026-03-27 | €115.98 | €116.94 | €115.98 | €116.46 | 0 |
| 2026-03-26 | €112.32 | €115.72 | €112.32 | €115.72 | 96 |
| 2026-03-25 | €109.96 | €111.78 | €109.66 | €111.78 | 0 |
| 2026-03-24 | €109.92 | €112.80 | €109.92 | €112.46 | 59 |
| 2026-03-23 | €111.58 | €111.58 | €108.62 | €109.96 | 0 |
| 2026-03-20 | €108.62 | €110.24 | €108.62 | €110.24 | 0 |
| 2026-03-19 | €109.06 | €109.26 | €108.46 | €109.26 | 0 |
| 2026-03-18 | €106.22 | €107.54 | €106.08 | €107.54 | 0 |
| 2026-03-17 | €106.54 | €106.90 | €106.08 | €106.90 | 19 |
| 2026-03-16 | €107.48 | €107.48 | €105.98 | €105.98 | 0 |
| 2026-03-13 | €105.40 | €105.72 | €104.86 | €105.72 | 0 |
| 2026-03-12 | €101.66 | €104.68 | €101.66 | €104.68 | 0 |
| 2026-03-11 | €98.01 | €100.20 | €98.01 | €100.20 | 0 |
| 2026-03-10 | €99.11 | €99.81 | €98.77 | €98.77 | 0 |
| 2026-03-09 | €104.02 | €104.02 | €101.66 | €101.66 | 0 |
| 2026-03-06 | €100.74 | €103.08 | €100.74 | €101.28 | 0 |
| 2026-03-05 | €100.72 | €101.12 | €99.85 | €101.06 | 0 |
| 2026-03-04 | €102.72 | €103.00 | €99.12 | €99.12 | 0 |
| 2026-03-03 | €103.38 | €105.18 | €103.38 | €103.68 | 30 |
| 2026-03-02 | €105.32 | €105.32 | €99.93 | €99.93 | 10 |
| 2026-02-27 | €93.51 | €95.48 | €93.51 | €94.38 | 0 |
| 2026-02-26 | €93.32 | €94.53 | €92.10 | €94.53 | 0 |
| 2026-02-25 | €93.20 | €94.39 | €92.47 | €92.47 | 0 |
| 2026-02-24 | €93.59 | €93.69 | €92.86 | €92.86 | 0 |
| 2026-02-23 | €92.78 | €93.65 | €92.78 | €93.41 | 8 |
| 2026-02-20 | €95.79 | €95.79 | €93.43 | €93.43 | 128 |
| 2026-02-19 | €94.73 | €95.41 | €94.73 | €95.41 | 0 |
| 2026-02-18 | €92.11 | €92.70 | €91.78 | €92.66 | 128 |
| 2026-02-17 | €94.56 | €94.56 | €94.56 | €94.56 | 0 |
| 2026-02-16 | €93.72 | €94.63 | €93.72 | €94.56 | 0 |
| 2026-02-13 | €92.90 | €94.24 | €92.90 | €94.24 | 0 |
| 2026-02-12 | €93.95 | €94.01 | €93.46 | €93.46 | 0 |
| 2026-02-11 | €90.61 | €90.70 | €90.61 | €90.70 | 0 |
| 2026-02-10 | €90.88 | €91.50 | €90.55 | €90.55 | 0 |
| 2026-02-09 | €90.61 | €91.16 | €90.34 | €91.16 | 0 |
| 2026-02-06 | €89.40 | €90.40 | €89.40 | €90.40 | 0 |
| 2026-02-05 | €90.31 | €91.62 | €87.58 | €87.58 | 0 |
| 2026-02-04 | €88.22 | €90.69 | €88.22 | €90.69 | 0 |
| 2026-02-03 | €85.91 | €88.32 | €85.90 | €88.32 | 0 |
| 2026-02-02 | €84.77 | €86.97 | €84.77 | €86.97 | 0 |
| 2026-01-30 | €85.34 | €87.62 | €85.22 | €87.62 | 0 |
| 2026-01-29 | €85.47 | €87.87 | €85.47 | €87.87 | 0 |
| 2026-01-28 | €83.20 | €84.71 | €82.95 | €84.71 | 0 |
| 2026-01-27 | €83.32 | €83.32 | €82.77 | €82.94 | 0 |
| 2026-01-26 | €83.17 | €84.07 | €82.54 | €82.54 | 0 |
| 2026-01-23 | €82.99 | €83.86 | €82.80 | €83.86 | 0 |
| 2026-01-22 | €83.80 | €83.80 | €81.89 | €81.89 | 0 |
| 2026-01-21 | €81.87 | €83.34 | €81.87 | €83.34 | 0 |
| 2026-01-20 | €83.50 | €83.98 | €82.57 | €82.57 | 0 |
| 2026-01-19 | €85.36 | €85.36 | €83.35 | €83.76 | 0 |
| 2026-01-16 | €85.60 | €85.99 | €84.20 | €85.03 | 141 |
| 2026-01-15 | €86.21 | €86.21 | €85.71 | €86.14 | 0 |
| 2026-01-14 | €82.71 | €85.93 | €82.06 | €85.93 | 0 |
| 2026-01-13 | €82.46 | €83.29 | €82.46 | €83.07 | 0 |
| 2026-01-12 | €84.14 | €84.67 | €82.79 | €82.79 | 0 |
| 2026-01-09 | €85.38 | €85.86 | €85.09 | €85.86 | 0 |
| 2026-01-08 | €80.85 | €83.50 | €80.85 | €83.50 | 27 |
| 2026-01-07 | €83.52 | €83.52 | €82.30 | €82.30 | 0 |
| 2026-01-06 | €85.46 | €85.56 | €85.15 | €85.15 | 1 |
| 2026-01-05 | €90.88 | €90.88 | €84.49 | €84.49 | 55 |
| 2026-01-02 | €79.75 | €81.24 | €79.75 | €81.24 | 0 |
| 2025-12-30 | €78.88 | €79.19 | €78.88 | €79.19 | 0 |
| 2025-12-29 | €78.01 | €78.46 | €78.01 | €78.46 | 0 |
| 2025-12-23 | €79.25 | €79.49 | €78.71 | €78.71 | 0 |
| 2025-12-22 | €79.17 | €79.48 | €78.93 | €79.48 | 0 |
| 2025-12-19 | €78.66 | €79.15 | €78.66 | €79.15 | 0 |
| 2025-12-18 | €80.54 | €80.59 | €79.54 | €79.54 | 0 |
| 2025-12-17 | €77.80 | €79.31 | €77.80 | €79.31 | 0 |
| 2025-12-16 | €79.81 | €81.01 | €77.41 | €77.41 | 0 |
| 2025-12-15 | €81.69 | €81.82 | €79.98 | €79.98 | 0 |
| 2025-12-12 | €82.50 | €83.14 | €81.87 | €81.87 | 0 |
| 2025-12-11 | €82.36 | €82.48 | €82.13 | €82.48 | 0 |
| 2025-12-10 | €80.62 | €81.68 | €80.29 | €81.68 | 0 |
| 2025-12-09 | €79.76 | €80.27 | €79.73 | €80.27 | 0 |
| 2025-12-08 | €80.41 | €80.41 | €79.48 | €80.36 | 0 |
| 2025-12-05 | €80.01 | €81.08 | €79.54 | €81.08 | 0 |
| 2025-12-04 | €78.93 | €79.68 | €78.19 | €79.68 | 0 |
| 2025-12-03 | €77.10 | €78.30 | €77.02 | €78.30 | 0 |
| 2025-12-02 | €77.70 | €78.04 | €76.99 | €76.99 | 0 |
| 2025-12-01 | €76.95 | €77.91 | €76.52 | €77.91 | 0 |
| 2025-11-28 | €75.88 | €76.74 | €75.20 | €76.74 | 0 |
| 2025-11-27 | €75.26 | €75.76 | €75.26 | €75.56 | 0 |
| 2025-11-26 | €74.88 | €75.24 | €74.84 | €75.24 | 0 |
| 2025-11-25 | €76.07 | €76.50 | €74.74 | €74.74 | 0 |
| 2025-11-24 | €75.77 | €75.77 | €75.33 | €75.33 | 0 |
| 2025-11-21 | €75.69 | €76.38 | €75.69 | €76.38 | 0 |
| 2025-11-20 | €76.68 | €77.74 | €76.43 | €77.74 | 0 |
| 2025-11-19 | €77.50 | €77.50 | €75.83 | €75.83 | 0 |
| 2025-11-18 | €76.08 | €77.03 | €76.08 | €76.59 | 0 |
| 2025-11-17 | €77.86 | €78.40 | €77.31 | €77.31 | 0 |
| 2025-11-14 | €77.58 | €77.58 | €77.58 | €77.58 | 0 |
| 2025-11-13 | €77.11 | €77.58 | €76.81 | €77.58 | 0 |
| 2025-11-12 | €78.26 | €78.26 | €77.31 | €77.31 | 0 |
| 2025-11-11 | €76.29 | €77.02 | €76.29 | €77.02 | 0 |
| 2025-11-10 | €75.78 | €75.86 | €75.46 | €75.86 | 0 |
| 2025-11-07 | €75.01 | €75.01 | €74.31 | €74.31 | 0 |
| 2025-11-06 | €76.65 | €77.36 | €75.17 | €75.94 | 0 |
| 2025-11-05 | €76.71 | €77.15 | €76.40 | €77.15 | 0 |
| 2025-11-04 | €76.04 | €76.28 | €75.97 | €76.28 | 0 |
| 2025-11-03 | €77.67 | €77.67 | €76.78 | €76.78 | 0 |
| 2025-10-31 | €75.97 | €77.09 | €75.70 | €76.91 | 0 |
| 2025-10-30 | €75.68 | €76.88 | €75.68 | €76.88 | 0 |
| 2025-10-29 | €74.60 | €75.58 | €74.55 | €75.58 | 0 |
| 2025-10-28 | €75.91 | €75.91 | €75.05 | €75.05 | 0 |
| 2025-10-27 | €76.51 | €76.51 | €75.84 | €76.45 | 0 |
| 2025-10-24 | €77.32 | €77.90 | €76.69 | €76.69 | 0 |
| 2025-10-23 | €76.15 | €77.82 | €76.15 | €77.82 | 0 |
| 2025-10-22 | €74.95 | €75.33 | €74.95 | €75.32 | 0 |
| 2025-10-21 | €74.87 | €75.44 | €74.71 | €74.71 | 0 |
| 2025-10-20 | €74.31 | €74.81 | €74.17 | €74.17 | 0 |
| 2025-10-17 | €73.91 | €74.50 | €73.33 | €74.30 | 0 |
| 2025-10-16 | €75.57 | €75.81 | €74.74 | €74.74 | 0 |
| 2025-10-15 | €76.09 | €76.45 | €75.28 | €75.28 | 0 |
| 2025-10-14 | €76.26 | €76.40 | €75.25 | €76.40 | 0 |
| 2025-10-13 | €76.81 | €76.96 | €76.63 | €76.63 | 0 |
| 2025-10-10 | €79.44 | €79.80 | €76.68 | €76.68 | 0 |
| 2025-10-09 | €81.00 | €81.45 | €80.73 | €80.76 | 0 |