COP
ConocoPhillips
$124.54
as of May 18, 2026
Recent prices
| Date | Open | Close | Volume |
|---|---|---|---|
| May 18, 2026 | $122.00 | $124.54 | 5.80M |
| May 15, 2026 | $120.78 | $122.41 | 7.06M |
| May 14, 2026 | $117.13 | $118.97 | 5.32M |
| May 13, 2026 | $117.65 | $117.40 | 5.98M |
| May 12, 2026 | $116.67 | $117.87 | 6.88M |
| May 11, 2026 | $114.43 | $115.55 | 6.20M |
| May 08, 2026 | $114.64 | $113.87 | 8.01M |
| May 07, 2026 | $116.13 | $114.88 | 10.36M |
| May 06, 2026 | $117.96 | $118.90 | 13.18M |
| May 05, 2026 | $124.07 | $123.32 | 7.26M |
| May 04, 2026 | $124.01 | $124.91 | 7.79M |
| May 01, 2026 | $125.00 | $123.19 | 7.78M |
| Apr 30, 2026 | $124.54 | $125.78 | 11.95M |
| Apr 29, 2026 | $126.00 | $128.25 | 9.68M |
| Apr 28, 2026 | $124.17 | $124.32 | 7.24M |
| Apr 27, 2026 | $122.21 | $121.68 | 12.22M |
| Apr 24, 2026 | $123.47 | $121.76 | 10.97M |
| Apr 23, 2026 | $123.39 | $124.37 | 7.96M |
| Apr 22, 2026 | $121.44 | $122.60 | 6.56M |
| Apr 21, 2026 | $117.04 | $120.26 | 8.14M |
| Apr 20, 2026 | $116.84 | $116.45 | 6.12M |
Key metrics
- Sector
- Energy
- Market cap
- —
- Latest close
- $124.54