ConocoPhillips

COP
🏛️ usa →
95.46
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 71.81 72.67 71.68 72.18 3.5M
2021-12-30 73.08 73.70 72.20 72.28 3.3M
2021-12-29 73.26 73.78 72.44 72.92 3.9M
2021-12-28 73.41 73.92 72.89 73.12 3.4M
2021-12-27 71.19 73.25 70.46 73.21 4.0M
2021-12-23 71.29 72.14 71.04 71.19 3.9M
2021-12-22 70.50 71.62 69.86 71.08 3.8M
2021-12-21 69.43 70.84 69.30 70.68 6.3M
2021-12-20 67.05 68.64 66.06 68.60 11.5M
2021-12-17 70.90 71.10 68.50 68.61 22.9M
2021-12-16 71.73 73.06 71.32 71.70 7.1M
2021-12-15 70.61 71.22 68.67 70.71 6.8M
2021-12-14 70.56 71.74 70.03 70.68 6.7M
2021-12-13 72.87 73.13 70.52 71.02 5.7M
2021-12-10 73.39 73.65 71.59 73.49 6.1M
2021-12-09 73.96 73.96 72.46 72.55 6.5M
2021-12-08 74.62 75.37 73.59 74.11 6.3M
2021-12-07 74.16 75.96 74.10 74.57 8.1M
2021-12-06 72.50 73.51 71.63 72.81 6.2M
2021-12-03 72.17 72.95 70.18 71.11 7.0M
2021-12-02 69.19 71.65 68.24 71.26 8.4M
2021-12-01 72.01 72.18 69.15 69.20 10.1M
2021-11-30 70.69 72.24 70.01 70.13 15.7M
2021-11-29 73.48 74.70 71.95 72.15 9.2M
2021-11-26 70.53 71.62 69.34 71.48 10.3M
2021-11-24 73.23 75.49 73.20 74.83 7.2M
2021-11-23 72.91 74.72 72.84 73.78 9.1M
2021-11-22 69.64 72.83 69.61 71.89 7.4M
2021-11-19 70.92 71.30 69.41 69.61 8.8M
2021-11-18 72.12 73.21 71.61 72.72 6.5M
2021-11-17 72.12 73.93 71.73 71.97 7.6M
2021-11-16 73.00 73.81 72.57 72.64 7.5M
2021-11-15 72.23 73.39 71.74 72.72 6.2M
2021-11-12 71.59 72.54 71.50 72.36 5.3M
2021-11-11 73.30 73.66 71.99 72.14 7.8M
2021-11-10 74.50 74.97 72.93 73.00 7.5M
2021-11-09 75.81 75.99 74.72 75.75 6.0M
2021-11-08 75.67 77.15 75.46 75.93 7.0M
2021-11-05 74.56 75.81 73.92 75.45 7.0M
2021-11-04 74.00 74.78 72.87 73.31 8.6M
2021-11-03 72.65 73.69 72.25 72.74 9.3M
2021-11-02 74.54 75.25 72.81 73.03 10.9M
2021-11-01 74.95 75.41 74.42 74.59 11.9M
2021-10-29 74.43 75.30 73.97 74.49 8.1M
2021-10-28 74.37 75.34 74.12 75.15 5.2M
2021-10-27 75.56 76.66 74.25 74.43 9.0M
2021-10-26 76.69 77.63 76.47 77.03 5.9M
2021-10-25 76.56 77.98 76.20 76.52 7.5M
2021-10-22 75.12 76.08 74.99 75.72 7.2M
2021-10-21 75.65 75.65 74.11 74.59 5.8M
2021-10-20 74.72 76.10 74.54 76.02 5.5M
2021-10-19 74.84 75.85 74.38 75.32 6.6M
2021-10-18 74.77 75.75 74.13 74.50 9.9M
2021-10-15 74.63 74.93 74.13 74.14 6.9M
2021-10-14 74.29 74.61 72.84 73.85 8.2M
2021-10-13 72.45 73.76 71.46 73.23 8.5M
2021-10-12 74.14 74.61 73.02 73.41 7.6M
2021-10-11 75.13 75.52 73.75 73.97 9.6M
2021-10-08 72.19 75.10 72.19 74.92 12.3M
2021-10-07 72.01 72.13 70.61 71.51 11.5M
2021-10-06 70.40 72.11 69.79 71.81 10.6M
2021-10-05 72.10 72.86 70.71 71.73 11.3M
2021-10-04 70.85 72.61 70.63 71.49 12.4M
2021-10-01 68.38 70.33 68.31 70.10 13.5M
2021-09-30 68.22 68.89 67.72 67.77 15.9M
2021-09-29 67.63 68.48 66.62 68.04 10.6M
2021-09-28 67.55 68.64 67.17 67.80 15.0M
2021-09-27 66.70 66.95 65.80 66.71 13.5M
2021-09-24 63.79 65.70 63.54 65.02 11.1M
2021-09-23 62.25 64.12 62.25 63.71 11.9M
2021-09-22 60.21 62.89 60.21 62.26 15.8M
2021-09-21 58.47 59.83 57.72 59.33 13.9M
2021-09-20 57.49 58.01 56.30 57.07 10.0M
2021-09-17 59.07 59.91 58.78 58.92 13.7M
2021-09-16 59.28 59.66 58.76 59.23 8.8M
2021-09-15 58.09 59.46 58.06 59.32 10.8M
2021-09-14 58.22 58.29 56.61 56.94 7.9M
2021-09-13 56.57 58.08 56.57 57.59 8.5M
2021-09-10 56.61 56.74 55.46 55.73 5.1M
2021-09-09 55.15 56.54 54.83 55.58 6.3M
2021-09-08 56.32 56.61 55.19 55.28 5.2M
2021-09-07 55.89 56.48 55.32 55.98 6.6M
2021-09-03 56.34 56.95 55.94 56.24 8.0M
2021-09-02 55.26 56.98 55.21 56.60 6.7M
2021-09-01 55.56 55.92 54.42 54.65 9.3M
2021-08-31 55.75 56.33 55.30 55.53 10.5M
2021-08-30 56.98 57.14 56.18 56.20 4.8M
2021-08-27 55.79 57.12 55.52 56.74 6.5M
2021-08-26 55.75 56.09 54.96 55.13 5.2M
2021-08-25 55.45 56.39 55.05 56.02 6.1M
2021-08-24 55.18 55.69 54.64 55.41 6.2M
2021-08-23 54.15 55.13 54.02 54.79 8.0M
2021-08-20 51.87 52.99 51.59 52.77 7.1M
2021-08-19 52.67 52.98 51.41 52.44 11.3M
2021-08-18 54.38 55.06 53.46 53.53 6.6M
2021-08-17 54.41 55.44 54.25 54.52 6.5M
2021-08-16 55.22 55.58 54.60 54.81 7.5M
2021-08-13 56.95 57.23 55.85 55.97 7.4M
2021-08-12 57.14 57.58 56.53 57.04 4.7M
2021-08-11 56.38 57.36 55.95 57.19 6.1M
2021-08-10 55.85 56.78 55.76 56.48 6.8M
2021-08-09 55.67 56.17 55.23 55.45 5.4M
2021-08-06 56.59 57.17 56.10 56.50 5.0M
2021-08-05 55.46 56.62 55.05 55.95 6.6M
2021-08-04 55.33 56.50 54.91 54.93 7.6M
2021-08-03 55.09 56.77 54.51 56.64 9.9M
2021-08-02 56.53 57.76 55.33 55.38 8.5M
2021-07-30 56.76 56.90 55.72 56.06 8.7M
2021-07-29 57.42 57.84 56.86 57.08 6.3M
2021-07-28 56.48 57.15 55.81 56.72 6.2M
2021-07-27 56.16 56.62 55.34 56.33 7.4M
2021-07-26 55.71 57.35 55.57 56.87 8.8M
2021-07-23 56.00 56.28 54.74 55.34 10.6M
2021-07-22 57.02 57.21 56.18 56.67 6.8M
2021-07-21 55.73 57.42 55.61 57.02 9.4M
2021-07-20 53.50 55.25 53.28 54.47 9.4M
2021-07-19 53.43 54.30 52.82 53.70 13.3M
2021-07-16 57.70 57.90 55.31 55.50 8.8M
2021-07-15 57.00 58.22 56.79 57.08 8.7M
2021-07-14 59.89 60.61 57.34 57.67 8.5M
2021-07-13 59.49 59.99 58.80 59.46 6.5M
2021-07-12 58.91 60.44 58.73 59.80 6.1M
2021-07-09 59.75 60.46 59.34 60.13 7.0M
2021-07-08 58.25 59.64 57.99 59.21 10.6M
2021-07-07 60.00 60.78 58.63 59.01 8.2M
2021-07-06 62.78 62.89 60.21 60.28 11.7M
2021-07-02 62.46 63.17 61.59 62.75 7.6M
2021-07-01 62.69 63.57 62.35 62.88 11.6M
2021-06-30 60.48 60.95 59.81 60.90 9.3M
2021-06-29 60.10 60.20 58.84 59.05 6.4M
2021-06-28 61.12 61.17 59.37 59.59 7.6M
2021-06-25 61.70 61.75 61.02 61.31 8.1M
2021-06-24 60.97 61.51 60.32 61.39 6.4M
2021-06-23 61.10 62.35 60.75 60.76 8.2M
2021-06-22 60.15 61.12 59.64 60.79 6.7M
2021-06-21 58.23 60.53 58.21 60.45 8.2M
2021-06-18 57.88 59.21 57.48 57.53 18.6M
2021-06-17 60.90 61.57 58.55 59.01 13.7M
2021-06-16 61.09 61.78 60.56 61.13 9.7M
2021-06-15 60.70 61.56 60.47 61.17 7.8M
2021-06-14 60.65 61.07 59.85 60.31 7.7M
2021-06-11 60.50 60.93 59.80 59.97 8.1M
2021-06-10 61.01 61.28 59.28 60.17 9.4M
2021-06-09 60.63 60.88 59.58 59.68 7.0M
2021-06-08 59.43 60.62 58.63 60.47 7.3M
2021-06-07 59.81 60.53 59.59 59.81 5.4M
2021-06-04 59.82 60.13 58.90 59.85 6.5M
2021-06-03 58.72 60.00 58.56 59.47 8.3M
2021-06-02 58.66 59.41 57.74 58.99 6.1M
2021-06-01 57.08 58.48 57.05 58.27 9.9M
2021-05-28 55.80 55.95 55.32 55.74 5.7M
2021-05-27 55.73 56.32 55.12 55.53 7.5M
2021-05-26 55.07 55.56 54.67 55.42 6.7M
2021-05-25 56.00 56.38 54.77 54.88 8.1M
2021-05-24 56.12 56.26 55.26 56.10 6.4M
2021-05-21 56.06 56.43 55.57 55.65 6.0M
2021-05-20 55.65 55.66 54.63 55.39 8.8M
2021-05-19 55.94 56.53 54.82 55.58 9.4M
2021-05-18 58.27 58.64 56.96 57.29 10.3M
2021-05-17 56.07 58.33 56.07 58.30 11.4M
2021-05-14 55.04 56.65 55.03 56.52 6.4M
2021-05-13 54.61 55.43 53.57 54.24 7.6M
2021-05-12 56.11 57.71 55.46 55.69 7.9M
2021-05-11 55.79 56.72 55.15 55.72 9.7M
2021-05-10 58.21 59.34 56.96 57.00 8.8M
2021-05-07 55.07 57.34 54.82 57.10 9.6M
2021-05-06 55.50 55.72 53.69 55.70 9.6M
2021-05-05 54.35 55.67 53.22 55.44 12.7M
2021-05-04 51.73 53.03 51.64 52.57 12.8M
2021-05-03 51.92 52.93 51.56 52.74 9.3M
2021-04-30 52.18 53.01 50.97 51.14 9.4M
2021-04-29 54.00 54.50 52.85 53.13 9.4M
2021-04-28 51.70 53.35 51.67 53.04 8.9M
2021-04-27 50.44 51.69 50.26 51.30 8.3M
2021-04-26 49.64 50.92 49.60 50.25 6.6M
2021-04-23 49.43 50.00 49.16 49.72 5.7M
2021-04-22 50.04 50.08 49.19 49.46 6.6M
2021-04-21 48.03 50.13 47.85 50.04 7.7M
2021-04-20 50.50 50.64 48.42 48.65 11.9M
2021-04-19 51.29 51.73 50.58 50.89 6.6M
2021-04-16 52.24 52.30 51.04 51.09 7.7M
2021-04-15 52.70 52.81 51.77 51.90 6.8M
2021-04-14 51.38 53.56 51.38 52.69 8.3M
2021-04-13 50.48 51.33 50.39 50.79 7.0M
2021-04-12 51.75 52.24 50.82 50.86 8.6M
2021-04-09 51.37 51.99 50.92 51.23 6.7M
2021-04-08 51.62 51.82 51.04 51.24 10.0M
2021-04-07 52.79 53.16 52.14 52.38 12.4M
2021-04-06 52.62 53.66 52.41 52.58 6.3M
2021-04-05 53.91 53.91 51.95 52.21 10.5M
2021-04-01 53.12 54.04 52.53 54.02 10.2M
2021-03-31 53.31 53.69 52.65 52.97 9.3M
2021-03-30 53.20 54.16 53.04 53.43 7.9M
2021-03-29 54.50 54.52 53.12 53.84 7.9M
2021-03-26 54.66 55.12 54.03 55.04 8.7M
2021-03-25 52.06 53.80 51.57 53.57 9.3M
2021-03-24 52.76 53.95 52.68 53.21 9.7M
2021-03-23 51.12 52.78 50.53 51.71 11.9M
2021-03-22 52.86 53.01 52.04 52.24 11.0M
2021-03-19 53.29 54.12 52.35 52.60 26.9M
2021-03-18 56.41 56.58 53.11 53.38 12.3M
2021-03-17 56.32 57.13 55.52 56.83 9.5M
2021-03-16 57.08 57.40 55.97 56.58 9.4M
2021-03-15 57.89 58.57 56.97 58.16 9.8M
2021-03-12 60.24 60.47 58.98 59.19 6.8M
2021-03-11 59.51 61.14 59.40 59.83 9.3M
2021-03-10 57.86 59.77 57.38 59.42 12.0M
2021-03-09 58.63 59.60 57.45 57.90 10.2M
2021-03-08 58.77 59.94 57.69 58.78 11.3M
2021-03-05 58.00 59.49 57.11 58.34 18.7M
2021-03-04 53.96 56.99 53.68 55.62 15.2M
2021-03-03 52.66 54.76 52.55 53.66 8.0M
2021-03-02 52.51 53.29 52.24 52.28 7.7M
2021-03-01 53.47 53.96 52.17 52.61 7.2M
2021-02-26 52.60 52.86 50.86 52.01 13.2M
2021-02-25 54.97 55.51 52.02 53.03 12.9M
2021-02-24 52.00 54.89 51.46 54.67 12.3M
2021-02-23 52.00 52.50 49.66 52.10 10.8M
2021-02-22 49.17 51.68 48.81 50.88 12.3M
2021-02-19 47.65 48.57 47.51 48.42 8.5M
2021-02-18 49.00 49.13 47.63 47.69 8.4M
2021-02-17 49.19 49.48 48.26 49.36 9.2M
2021-02-16 48.00 49.23 47.82 48.85 11.1M
2021-02-12 46.11 47.22 45.95 47.16 8.8M
2021-02-11 46.50 46.52 45.21 46.44 8.9M
2021-02-10 47.19 48.00 46.41 47.25 10.9M
2021-02-09 46.22 47.44 45.86 46.88 9.0M
2021-02-08 45.25 47.23 45.10 46.78 12.2M
2021-02-05 44.89 44.92 44.09 44.42 9.5M
2021-02-04 43.61 44.02 42.59 44.01 11.4M
2021-02-03 41.25 43.63 41.01 43.21 11.1M
2021-02-02 41.55 42.30 40.90 40.97 8.8M
2021-02-01 40.43 40.98 39.70 40.71 9.2M
2021-01-29 40.61 41.46 39.98 40.03 11.7M
2021-01-28 41.11 41.64 40.38 41.11 10.3M
2021-01-27 40.98 42.09 40.21 40.65 8.8M
2021-01-26 43.07 43.70 41.61 41.68 7.6M
2021-01-25 42.13 42.63 41.24 42.58 10.7M
2021-01-22 42.06 42.98 41.75 42.69 9.5M
2021-01-21 45.41 45.70 42.70 43.19 16.9M
2021-01-20 46.37 46.49 45.30 45.36 21.2M
2021-01-19 45.15 46.15 44.86 46.00 14.5M
2021-01-15 47.28 47.28 44.53 45.12 30.0M
2021-01-14 47.42 48.29 46.77 47.87 12.9M
2021-01-13 47.35 47.47 46.60 47.03 11.8M
2021-01-12 46.02 47.67 45.72 47.42 13.0M
2021-01-11 44.10 45.71 43.31 45.36 10.8M
2021-01-08 45.00 45.48 44.19 44.70 9.4M
2021-01-07 44.05 44.99 43.60 44.70 9.6M
2021-01-06 42.53 43.95 41.92 43.51 11.0M
2021-01-05 40.24 42.87 40.00 41.84 12.4M
2021-01-04 40.50 40.65 39.18 39.57 8.6M