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
2022-12-30 116.07 118.21 116.01 118.00 4.2M
2022-12-29 114.73 117.00 114.62 116.39 2.9M
2022-12-28 118.21 118.27 114.74 115.31 3.9M
2022-12-27 117.92 119.06 117.06 118.47 3.8M
2022-12-23 113.65 117.10 113.65 117.05 5.0M
2022-12-22 116.05 116.78 109.84 112.90 5.3M
2022-12-21 114.94 116.67 113.55 116.28 5.4M
2022-12-20 110.45 113.81 110.00 112.65 5.5M
2022-12-19 112.16 112.76 109.64 110.44 5.0M
2022-12-16 110.45 111.22 109.01 110.44 17.4M
2022-12-15 111.64 112.92 110.47 112.55 6.4M
2022-12-14 114.75 115.65 112.04 112.87 5.9M
2022-12-13 114.45 115.59 113.37 113.41 6.3M
2022-12-12 110.90 112.30 110.07 111.78 5.6M
2022-12-09 112.41 113.95 109.73 110.02 6.4M
2022-12-08 117.79 117.89 111.88 112.60 7.7M
2022-12-07 116.29 117.60 114.09 114.88 6.1M
2022-12-06 118.44 119.74 114.54 115.61 6.5M
2022-12-05 124.26 124.69 118.71 119.37 5.5M
2022-12-02 122.12 123.87 121.34 122.18 4.9M
2022-12-01 124.67 125.37 122.89 123.06 5.3M
2022-11-30 126.65 126.68 122.44 123.51 8.5M
2022-11-29 125.82 126.83 123.92 124.25 4.9M
2022-11-28 122.70 125.06 121.24 123.84 5.6M
2022-11-25 126.89 127.77 126.50 126.81 2.5M
2022-11-23 127.59 129.22 125.80 126.74 7.5M
2022-11-22 128.00 130.55 126.46 129.98 5.6M
2022-11-21 125.04 127.11 121.81 125.49 6.6M
2022-11-18 128.41 129.20 126.50 128.59 5.7M
2022-11-17 127.59 131.37 127.03 131.19 5.7M
2022-11-16 132.58 133.50 129.09 129.24 7.4M
2022-11-15 133.59 134.84 131.91 134.09 8.3M
2022-11-14 132.38 135.68 132.28 133.03 6.2M
2022-11-11 131.20 134.86 130.56 133.96 8.7M
2022-11-10 128.10 129.77 125.57 129.46 7.5M
2022-11-09 132.46 132.57 124.89 125.26 7.1M
2022-11-08 134.30 135.28 132.23 134.44 5.0M
2022-11-07 132.75 136.42 132.61 134.94 6.9M
2022-11-04 137.00 138.49 129.65 132.32 10.7M
2022-11-03 129.62 136.12 128.29 133.82 13.2M
2022-11-02 127.08 129.80 125.79 126.51 7.7M
2022-11-01 128.74 129.32 126.89 127.78 5.9M
2022-10-31 125.58 129.99 125.57 126.09 7.1M
2022-10-28 128.50 128.99 124.01 127.17 7.3M
2022-10-27 127.70 129.45 126.24 126.64 8.9M
2022-10-26 124.72 128.18 124.58 126.57 8.1M
2022-10-25 124.33 125.49 122.88 123.94 7.0M
2022-10-24 124.53 126.40 124.20 125.14 5.7M
2022-10-21 122.67 124.76 121.57 124.49 5.9M
2022-10-20 122.50 124.91 121.78 121.81 6.5M
2022-10-19 118.42 121.60 118.09 121.11 5.5M
2022-10-18 119.58 120.04 115.70 117.89 6.8M
2022-10-17 119.78 121.44 118.02 118.36 6.7M
2022-10-14 121.09 122.98 117.04 117.96 7.6M
2022-10-13 114.50 123.41 114.43 122.74 8.0M
2022-10-12 114.76 117.34 113.99 116.30 6.2M
2022-10-11 114.11 118.11 113.21 115.58 7.6M
2022-10-10 118.61 120.44 115.45 116.80 5.9M
2022-10-07 118.14 121.36 117.32 118.51 9.4M
2022-10-06 114.79 118.36 114.68 117.65 6.4M
2022-10-05 116.25 117.26 113.76 115.93 10.1M
2022-10-04 112.47 115.85 111.72 115.62 7.6M
2022-10-03 106.93 110.84 106.53 109.97 7.7M
2022-09-30 102.43 103.93 101.00 102.34 7.2M
2022-09-29 101.59 104.09 99.89 103.66 5.9M
2022-09-28 98.83 103.44 98.46 103.00 9.2M
2022-09-27 101.37 102.58 98.52 98.76 8.8M
2022-09-26 100.09 102.72 99.12 99.20 8.7M
2022-09-23 105.09 105.27 99.60 100.59 10.2M
2022-09-22 113.20 113.85 109.93 110.06 5.0M
2022-09-21 114.17 114.89 111.06 111.09 5.8M
2022-09-20 112.55 112.84 110.55 112.07 5.7M
2022-09-19 109.80 113.48 109.44 112.87 6.6M
2022-09-16 115.57 115.64 111.20 113.13 14.6M
2022-09-15 115.14 117.22 114.63 115.56 10.0M
2022-09-14 113.69 118.39 113.46 117.71 9.5M
2022-09-13 112.90 114.39 111.82 112.33 7.0M
2022-09-12 112.95 115.41 112.82 114.39 6.2M
2022-09-09 110.05 112.42 109.87 111.97 6.1M
2022-09-08 107.34 109.19 106.60 108.32 7.1M
2022-09-07 105.82 107.51 104.76 106.76 6.9M
2022-09-06 111.00 111.68 108.08 108.63 7.3M
2022-09-02 109.64 112.00 109.00 110.26 6.1M
2022-09-01 107.78 108.94 105.75 107.53 6.7M
2022-08-31 107.85 111.86 107.05 109.45 6.8M
2022-08-30 111.17 111.51 108.90 110.50 7.7M
2022-08-29 112.09 115.47 111.89 113.42 6.5M
2022-08-26 112.62 114.25 111.49 112.12 6.5M
2022-08-25 111.45 112.14 110.65 112.08 5.2M
2022-08-24 108.11 110.76 107.84 110.52 6.3M
2022-08-23 107.23 110.68 106.74 108.45 8.3M
2022-08-22 103.67 105.70 102.54 105.24 6.7M
2022-08-19 104.59 105.69 103.53 105.14 7.1M
2022-08-18 102.65 105.11 102.22 104.88 6.0M
2022-08-17 100.10 102.69 99.77 101.36 5.3M
2022-08-16 101.21 102.05 98.93 100.10 6.9M
2022-08-15 98.39 101.46 97.55 100.77 6.6M
2022-08-12 99.75 102.96 99.35 102.75 6.7M
2022-08-11 98.12 101.32 97.52 100.36 6.5M
2022-08-10 95.39 96.31 93.16 95.98 5.6M
2022-08-09 95.30 97.28 94.86 95.51 7.5M
2022-08-08 93.02 94.69 92.85 93.63 4.8M
2022-08-05 88.22 93.42 88.00 92.85 5.8M
2022-08-04 92.74 93.00 89.28 89.88 7.8M
2022-08-03 95.35 95.68 90.43 91.32 6.8M
2022-08-02 95.10 95.85 93.93 94.71 4.7M
2022-08-01 95.31 96.06 93.68 95.10 5.6M
2022-07-29 96.18 97.92 95.40 97.43 7.4M
2022-07-28 94.22 95.26 92.60 94.06 4.7M
2022-07-27 92.04 93.66 91.29 93.27 6.2M
2022-07-26 93.44 94.18 89.97 91.09 7.1M
2022-07-25 89.46 92.14 87.79 92.05 5.8M
2022-07-22 89.21 90.19 87.54 88.13 6.2M
2022-07-21 87.35 89.06 86.87 88.93 8.0M
2022-07-20 87.75 91.22 87.22 90.71 7.7M
2022-07-19 85.41 88.71 84.88 88.48 6.7M
2022-07-18 84.74 86.39 84.65 85.07 7.1M
2022-07-15 83.87 83.94 81.82 82.89 5.9M
2022-07-14 79.83 81.77 78.30 81.61 8.9M
2022-07-13 82.36 85.19 82.36 83.11 5.5M
2022-07-12 82.56 84.04 81.61 83.45 5.6M
2022-07-11 85.59 86.60 84.19 85.55 4.7M
2022-07-08 87.53 87.86 84.67 86.46 5.6M
2022-07-07 86.19 87.21 85.68 86.35 8.1M
2022-07-06 83.71 85.69 80.44 83.34 12.1M
2022-07-05 89.35 89.35 83.06 84.64 13.5M
2022-07-01 91.93 92.31 88.31 90.98 6.0M
2022-06-30 88.56 91.71 87.83 89.81 12.7M
2022-06-29 96.89 97.45 91.28 91.46 8.0M
2022-06-28 94.98 97.07 93.55 95.22 8.9M
2022-06-27 91.58 93.79 90.95 92.23 9.0M
2022-06-24 90.00 92.05 88.36 90.91 12.3M
2022-06-23 93.75 94.20 87.26 87.89 13.6M
2022-06-22 92.85 95.05 91.46 93.06 11.3M
2022-06-21 96.02 100.10 95.98 99.28 10.8M
2022-06-17 101.49 102.34 92.81 93.74 24.5M
2022-06-16 105.01 106.21 101.13 102.42 11.8M
2022-06-15 111.49 112.06 107.59 109.33 7.7M
2022-06-14 114.02 116.16 110.04 111.49 7.7M
2022-06-13 112.45 114.02 108.37 111.76 9.5M
2022-06-10 117.00 119.64 115.30 116.83 7.3M
2022-06-09 120.62 121.78 118.43 118.56 6.7M
2022-06-08 122.72 124.08 121.50 121.86 7.0M
2022-06-07 117.18 122.71 117.13 122.71 8.6M
2022-06-06 118.19 118.81 116.62 117.38 5.6M
2022-06-03 115.45 118.42 115.12 118.12 5.4M
2022-06-02 114.26 115.95 113.11 114.96 5.0M
2022-06-01 114.36 117.30 114.18 115.75 7.2M
2022-05-31 116.23 117.99 111.32 112.36 17.3M
2022-05-27 112.15 114.60 111.87 114.60 6.8M
2022-05-26 112.63 114.60 112.18 113.15 6.2M
2022-05-25 109.95 111.53 109.55 111.20 6.7M
2022-05-24 107.95 109.98 106.30 109.48 6.9M
2022-05-23 106.04 109.43 105.77 109.02 8.6M
2022-05-20 105.13 107.55 102.19 105.02 6.7M
2022-05-19 101.83 106.71 101.83 104.61 6.8M
2022-05-18 107.72 108.10 102.76 104.48 9.0M
2022-05-17 107.08 108.30 105.71 107.02 6.6M
2022-05-16 103.08 107.09 102.64 105.50 8.0M
2022-05-13 100.83 103.81 100.70 102.91 6.5M
2022-05-12 98.45 99.66 95.47 99.60 7.2M
2022-05-11 99.71 102.89 98.80 99.04 6.7M
2022-05-10 98.88 101.52 95.97 98.00 7.8M
2022-05-09 105.17 105.50 96.48 97.20 9.8M
2022-05-06 104.17 107.71 102.80 107.69 9.2M
2022-05-05 104.59 106.59 100.53 102.86 10.6M
2022-05-04 101.00 104.19 99.11 103.86 8.0M
2022-05-03 96.68 99.53 96.14 98.93 5.7M
2022-05-02 94.27 96.05 92.58 95.92 7.0M
2022-04-29 97.75 98.81 94.92 95.52 8.8M
2022-04-28 93.04 98.46 91.20 97.55 9.5M
2022-04-27 91.72 93.93 88.77 93.06 6.8M
2022-04-26 92.51 94.29 91.30 91.32 6.0M
2022-04-25 93.00 93.42 88.80 91.66 11.9M
2022-04-22 97.87 99.45 95.77 96.01 6.5M
2022-04-21 103.12 103.76 98.31 98.67 6.3M
2022-04-20 102.10 103.47 101.38 102.67 6.1M
2022-04-19 102.83 103.58 101.02 101.56 5.3M
2022-04-18 102.71 104.11 101.70 103.47 4.9M
2022-04-14 100.19 102.38 99.84 101.37 6.3M
2022-04-13 101.08 101.73 98.92 100.23 7.4M
2022-04-12 100.05 101.88 99.41 100.00 7.4M
2022-04-11 101.90 102.00 97.79 97.98 7.0M
2022-04-08 100.69 103.31 100.53 103.05 6.2M
2022-04-07 98.73 100.20 96.91 99.96 6.3M
2022-04-06 99.75 100.17 96.82 97.54 5.7M
2022-04-05 100.85 101.66 97.90 98.05 5.7M
2022-04-04 101.41 101.91 99.62 100.55 4.9M
2022-04-01 100.15 101.66 99.28 100.58 6.9M
2022-03-31 100.00 102.45 99.40 100.00 9.8M
2022-03-30 101.34 102.76 100.60 101.10 6.1M
2022-03-29 99.99 100.94 97.84 100.69 11.0M
2022-03-28 105.06 105.14 103.01 103.50 6.1M
2022-03-25 104.17 107.52 103.82 107.50 7.8M
2022-03-24 104.97 105.85 103.75 104.54 6.2M
2022-03-23 103.22 105.02 103.19 104.37 7.7M
2022-03-22 102.67 102.87 100.32 101.77 6.4M
2022-03-21 101.17 103.97 100.87 102.76 8.1M
2022-03-18 99.11 100.15 98.47 99.60 16.1M
2022-03-17 96.65 99.07 96.51 98.83 8.9M
2022-03-16 95.20 95.76 94.10 94.82 9.3M
2022-03-15 92.86 95.82 92.32 95.05 8.9M
2022-03-14 97.38 97.55 94.21 96.55 10.5M
2022-03-11 98.83 101.06 98.16 98.41 7.7M
2022-03-10 97.28 99.83 96.44 99.72 9.5M
2022-03-09 95.36 98.72 92.76 96.21 12.7M
2022-03-08 101.51 104.44 95.86 98.80 17.2M
2022-03-07 101.49 103.77 99.12 101.27 13.8M
2022-03-04 97.61 100.34 97.44 100.27 11.0M
2022-03-03 97.20 98.19 95.63 97.41 8.7M
2022-03-02 98.37 99.97 97.19 98.04 16.2M
2022-03-01 95.85 98.46 94.80 96.96 14.5M
2022-02-28 90.67 95.07 89.85 94.86 15.1M
2022-02-25 88.38 91.52 87.82 91.27 10.6M
2022-02-24 90.00 90.25 85.29 87.73 11.5M
2022-02-23 88.00 89.48 87.35 88.23 7.4M
2022-02-22 92.73 92.85 86.42 87.83 9.3M
2022-02-18 89.61 90.64 88.70 89.63 6.6M
2022-02-17 90.16 91.85 90.16 91.16 6.8M
2022-02-16 89.77 91.90 89.64 90.21 6.9M
2022-02-15 88.68 89.92 87.73 89.68 8.4M
2022-02-14 92.50 92.72 90.21 91.55 7.3M
2022-02-11 91.84 93.69 91.35 93.52 9.6M
2022-02-10 92.24 94.33 91.29 91.91 7.1M
2022-02-09 91.53 94.04 91.25 92.95 7.0M
2022-02-08 91.95 93.15 90.00 91.33 7.5M
2022-02-07 90.42 94.23 89.68 92.94 8.4M
2022-02-04 92.00 94.93 91.75 91.87 12.0M
2022-02-03 92.78 92.95 89.47 90.87 13.3M
2022-02-02 90.45 92.61 88.98 92.21 8.8M
2022-02-01 87.40 91.89 87.22 91.54 9.4M
2022-01-31 88.78 89.43 86.92 88.62 7.5M
2022-01-28 87.98 89.72 87.70 89.22 11.6M
2022-01-27 88.95 89.74 87.81 89.66 9.6M
2022-01-26 88.72 89.19 86.36 87.06 9.4M
2022-01-25 83.12 87.26 81.32 87.11 8.5M
2022-01-24 80.70 83.45 78.78 83.02 9.5M
2022-01-21 84.91 85.11 82.15 82.72 10.6M
2022-01-20 86.05 88.47 85.40 85.63 7.7M
2022-01-19 87.89 88.44 85.72 87.28 7.4M
2022-01-18 88.00 89.11 85.82 87.51 10.8M
2022-01-14 84.22 86.87 83.87 86.74 7.9M
2022-01-13 83.94 84.86 83.19 83.62 6.8M
2022-01-12 84.00 84.54 83.10 84.40 7.7M
2022-01-11 81.61 83.77 80.63 83.59 8.5M
2022-01-10 80.65 81.16 79.21 81.03 9.1M
2022-01-07 78.87 80.93 78.38 80.64 10.8M
2022-01-06 77.82 78.79 76.90 78.49 8.7M
2022-01-05 77.98 78.27 75.52 75.65 9.0M
2022-01-04 74.56 77.38 74.28 76.97 9.2M
2022-01-03 72.03 73.96 72.02 73.77 5.8M