COP - CONOCOPHILLIPS
$132.54
-8.68 -6.549%
Share volume: 9,037,846
Last Updated: 09-16-2026
Petroleum And Natural Gas/Petroleum Refining:-1.72%
Previous close$141.22
Chg-8.68
Chg%-6.15%
-------
$111.77$122.22$132.67$143.12
06-17-202606-30-202607-13-202607-23-202608-04-202608-14-202608-26-202609-08-2026
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 09-16-2026 | $138.42 | $138.42 | $139.19 | $139.19 | $132.38 | $132.38 | $132.54 | $132.54 | 9,037,846 | 9,037,846 |
| 09-15-2026 | $137.57 | $137.57 | $141.62 | $141.62 | $136.32 | $136.32 | $141.22 | $141.22 | 6,562,639 | 6,562,639 |
| 09-14-2026 | $138.89 | $138.89 | $139.82 | $139.82 | $136.05 | $136.05 | $136.67 | $136.67 | 6,581,167 | 6,581,167 |
| 09-11-2026 | $136.44 | $136.44 | $137.66 | $137.66 | $135.53 | $135.53 | $137.35 | $137.35 | 5,524,352 | 5,524,352 |
| 09-10-2026 | $138.75 | $138.75 | $138.89 | $138.89 | $134.7 | $134.7 | $137.04 | $137.04 | 5,598,178 | 5,598,178 |
| 09-09-2026 | $137.01 | $137.01 | $137.87 | $137.87 | $136.15 | $136.15 | $136.53 | $136.53 | 5,552,714 | 5,552,714 |
| 09-08-2026 | $136.15 | $136.15 | $137.53 | $137.53 | $134.14 | $134.14 | $135.04 | $135.04 | 5,176,370 | 5,176,370 |
| 09-04-2026 | $134.6 | $134.6 | $135.42 | $135.42 | $132.57 | $132.57 | $134.26 | $134.26 | 5,497,254 | 5,165,832 |
| 09-03-2026 | $136.39 | $136.39 | $137.42 | $137.42 | $135.44 | $135.44 | $135.72 | $135.72 | 4,986,559 | 4,986,559 |
Page 1 of 1 · 9 days