ConocoPhillips (COP) Stock Chart & Stock Price History $103.02 -1.26 (-1.20%) Closing price 03:59 PM EasternExtended Trading$103.06 +0.03 (+0.03%) As of 04:01 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends ConocoPhillips Stock Price Performance 5 Day Performance-0.89%1 Month Performance+10.20%3 Month Performance-0.16%6 Month Performance-6.68%Year-To-Date Performance+5.70%1 Year Performance-3.01% Receive COP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ConocoPhillips and its competitors with MarketBeat's FREE daily newsletter. Email Address COP Stock Chart for Wednesday, January, 22, 2025 COP Chart by TradingView ConocoPhillips Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization01/21/2025$105.76$104.25-1.43%$105.73$104.047.14 million shs$119.98 billion01/20/2025$105.76$105.76$106.15$105.178.55 million shs$121.72 billion01/17/2025$105.62$105.76+0.13%$106.15$105.178.55 million shs$121.72 billion01/16/2025$105.45$105.62+0.16%$106.17$105.095.27 million shs$121.56 billion01/15/2025$104.83$105.45+0.59%$105.87$104.444.57 million shs$121.36 billion01/14/2025$104.29$104.83+0.52%$104.95$103.154.81 million shs$120.65 billion01/13/2025$101.93$104.29+2.32%$105.10$102.027.34 million shs$120.03 billion01/10/2025$101.48$101.93+0.44%$104.44$101.197.01 million shs$117.31 billion01/09/2025$101.48$101.48$102.45$100.755.12 million shs$116.79 billion01/08/2025$101.56$101.48-0.08%$102.45$100.755.12 million shs$116.79 billion Get the Latest News and Ratings for COP and Related StocksEnter your email address below to receive the latest news and analysts' ratings for ConocoPhillips and its competitors with MarketBeat's FREE daily newsletter. 01/07/2025$99.71$101.56+1.86%$102.49$99.915.07 million shs$116.89 billion01/06/2025$101.09$99.71-1.37%$102.15$99.645.93 million shs$114.76 billion01/03/2025$100.08$101.09+1.01%$101.40$100.295.76 million shs$116.35 billion01/02/2025$99.17$100.08+0.92%$101.28$99.515.08 million shs$115.18 billion01/01/2025$99.17$99.17$99.30$97.105.56 million shs$114.14 billion12/31/2024$97.09$99.17+2.14%$99.30$97.105.56 million shs$114.14 billion12/30/2024$96.92$97.09+0.18%$97.60$96.145.24 million shs$111.74 billion12/27/2024$96.89$96.92+0.03%$97.98$96.475.89 million shs$111.55 billion12/26/2024$97.11$96.89-0.23%$97.15$96.244.33 million shs$111.51 billion12/25/2024$97.11$97.11$97.19$95.852.68 million shs$111.77 billion12/24/2024$96.38$97.11+0.76%$97.19$95.852.68 million shs$111.77 billion12/23/2024$95.12$96.38+1.32%$96.88$94.587.89 million shs$110.92 billion Related Companies EOG Stock Price Chart FANG Stock Price Chart EQT Stock Price Chart DVN Stock Price Chart RRC Stock Price Chart MTDR Stock Price Chart CRK Stock Price Chart SM Stock Price Chart KOS Stock Price Chart EGY Stock Price Chart Receive COP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ConocoPhillips and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:COP) was last updated on 1/22/2025 by MarketBeat.com Staff From Our PartnersTrump currency shock imminentTrump's Quiet $1.9 Trillion Move Against the Fed A small army of Americans, with Trump's support, has launc...Stansberry Research | SponsoredBill Gates’ is about to mint millionaires (again) with Stargate.This little-known project that Bill Gates has been quietly working on that’s about to unleash an AI breakthrou...Brownstone Research | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowCrypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happen...Crypto Swap Profits | SponsoredDid You See Trump’s Manhattan Project Bombshell?This secret document contains stunning details about Donald Trump’s very first order of business… the minute h...Banyan Hill Publishing | SponsoredKamala’s final humiliation Now, for the first time, I’m going to share these ten investments publicly – the same ones I’ve discussed behi...Porter & Company | SponsoredJanuary 29th - the next big trading catalyst to watch Mark your calendar for January 29th. Because on that day, I believe we could see a $2 Trillion shock INTO t...Timothy Sykes | SponsoredElon’s #1 AI Stock” SET TO SOARForget ChatGPT! Because Elon Musk's AI promises to be 100x more powerful.Behind the Markets | SponsoredTrump’s Sending THIS Crypto Higher on PurposeDiscover the coin set to explode in 2025! Trump could trigger THIS crypto coin… Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding ConocoPhillips Please log in to your account or sign up in order to add this asset to your watchlist. Share ConocoPhillips With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free COP Stock Alerts