What historical data is shown for COP?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
ConocoPhillips (COP) Historical Data
ConocoPhillips Historical Price Information — Daily COP Open, High, Low, Close & Volume$134.62
-4.88% 1D
Recently Viewed
1H-0.10%
1D-4.88%
1W-1.76%
1M+6.24%
ConocoPhillips (COP) has 90 days of daily open, high, low and close on file. Over that window COP ranged $0.0002648 to $0.0003054, closed at $0.0003047 and is up 14.6% across the window.
ConocoPhillips — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0003054
Window low
$0.0002648
First → last
+14.64%
Latest close
$0.0003047
vs live
+44181061.80%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
COP Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.0003054 | $0.000306 | $0.0003024 | $0.0003047 | -0.23% | $41,529 | — |
| Sep 15, 2026 | $0.0003044 | $0.0003061 | $0.0003023 | $0.0003054 | +0.33% | $53,194 | — |
| Sep 14, 2026 | $0.0003032 | $0.0003053 | $0.0003026 | $0.0003044 | +0.40% | $54,236 | — |
| Sep 13, 2026 | $0.000303 | $0.0003054 | $0.0003022 | $0.0003032 | +0.07% | $54,636 | — |
| Sep 12, 2026 | $0.0003029 | $0.0003032 | $0.0003021 | $0.000303 | +0.03% | $57,332 | — |
| Sep 11, 2026 | $0.0003037 | $0.0003039 | $0.0003023 | $0.0003029 | -0.26% | $56,313 | — |
| Sep 10, 2026 | $0.0003048 | $0.0003049 | $0.0003036 | $0.0003037 | -0.36% | $56,082 | — |
| Sep 9, 2026 | $0.0003048 | $0.0003049 | $0.0003044 | $0.0003048 | +0.00% | $55,857 | — |
| Sep 8, 2026 | $0.0003047 | $0.0003049 | $0.0003044 | $0.0003048 | +0.03% | $56,484 | — |
| Sep 7, 2026 | $0.0003049 | $0.0003051 | $0.0003044 | $0.0003047 | -0.07% | $56,615 | — |
| Sep 6, 2026 | $0.0003049 | $0.0003051 | $0.0003045 | $0.0003049 | +0.00% | $56,048 | — |
| Sep 5, 2026 | $0.0003047 | $0.0003051 | $0.0003047 | $0.0003049 | +0.07% | $54,486 | — |
| Sep 4, 2026 | $0.0003048 | $0.0003051 | $0.0003044 | $0.0003047 | -0.03% | $56,317 | — |
| Sep 3, 2026 | $0.0003031 | $0.0003051 | $0.000303 | $0.0003048 | +0.56% | $51,772 | — |
| Sep 2, 2026 | $0.0003026 | $0.0003032 | $0.0003025 | $0.0003031 | +0.17% | $55,729 | — |
| Sep 1, 2026 | $0.0003027 | $0.0003031 | $0.0003024 | $0.0003026 | -0.03% | $56,779 | — |
| Aug 31, 2026 | $0.0003026 | $0.0003031 | $0.0003024 | $0.0003027 | +0.03% | $55,727 | — |
| Aug 30, 2026 | $0.0003025 | $0.000303 | $0.0003018 | $0.0003026 | +0.03% | $55,009 | — |
| Aug 29, 2026 | $0.0003042 | $0.0003042 | $0.0003017 | $0.0003025 | -0.56% | $53,938 | — |
| Aug 28, 2026 | $0.0003051 | $0.0003054 | $0.0003034 | $0.0003042 | -0.29% | $55,039 | — |
| Aug 27, 2026 | $0.0003053 | $0.0003057 | $0.0003046 | $0.0003051 | -0.07% | $55,508 | — |
| Aug 26, 2026 | $0.0003045 | $0.0003058 | $0.0003042 | $0.0003053 | +0.26% | $54,346 | — |
| Aug 25, 2026 | $0.0003038 | $0.0003055 | $0.0003026 | $0.0003045 | +0.23% | $57,086 | — |
| Aug 24, 2026 | $0.000305 | $0.0003053 | $0.0003036 | $0.0003038 | -0.39% | $56,479 | — |
| Aug 23, 2026 | $0.0003049 | $0.0003051 | $0.0003047 | $0.000305 | +0.03% | $54,561 | — |
| Aug 22, 2026 | $0.0003035 | $0.000305 | $0.0003027 | $0.0003049 | +0.46% | $52,517 | — |
| Aug 21, 2026 | $0.0003029 | $0.0003051 | $0.0003018 | $0.0003035 | +0.20% | $57,650 | — |
| Aug 20, 2026 | $0.0003023 | $0.0003037 | $0.0003023 | $0.0003029 | +0.20% | $59,503 | — |
| Aug 19, 2026 | $0.0002995 | $0.000303 | $0.000299 | $0.0003023 | +0.93% | $55,710 | — |
| Aug 18, 2026 | $0.0002972 | $0.0002996 | $0.000297 | $0.0002995 | +0.77% | $54,897 | — |
| Aug 17, 2026 | $0.0002973 | $0.0002995 | $0.0002969 | $0.0002972 | -0.03% | $54,709 | — |
| Aug 16, 2026 | $0.0002973 | $0.0002996 | $0.000297 | $0.0002973 | +0.00% | $54,100 | — |
| Aug 15, 2026 | $0.0002977 | $0.0003001 | $0.0002962 | $0.0002973 | -0.13% | $52,648 | — |
| Aug 14, 2026 | $0.0002965 | $0.0002984 | $0.0002959 | $0.0002977 | +0.40% | $53,802 | — |
| Aug 13, 2026 | $0.0002976 | $0.0002988 | $0.0002959 | $0.0002965 | -0.37% | $54,397 | — |
| Aug 12, 2026 | $0.0002979 | $0.0002987 | $0.0002958 | $0.0002976 | -0.10% | $54,615 | — |
| Aug 11, 2026 | $0.0002968 | $0.0002988 | $0.000296 | $0.0002979 | +0.37% | $56,304 | — |
| Aug 10, 2026 | $0.0002893 | $0.0002988 | $0.0002872 | $0.0002968 | +2.59% | $60,254 | — |
| Aug 9, 2026 | $0.000289 | $0.0002898 | $0.0002872 | $0.0002893 | +0.10% | $54,601 | — |
| Aug 8, 2026 | $0.0002881 | $0.0002898 | $0.0002873 | $0.000289 | +0.31% | $55,195 | — |
| Aug 7, 2026 | $0.0002886 | $0.0002897 | $0.0002872 | $0.0002881 | -0.17% | $53,095 | — |
| Aug 6, 2026 | $0.0002874 | $0.00029 | $0.0002871 | $0.0002886 | +0.42% | $57,440 | — |
| Aug 5, 2026 | $0.0002875 | $0.0002876 | $0.0002872 | $0.0002874 | -0.03% | $56,043 | — |
| Aug 4, 2026 | $0.0002874 | $0.0002876 | $0.0002872 | $0.0002875 | +0.03% | $56,944 | — |
| Aug 3, 2026 | $0.0002873 | $0.0002877 | $0.0002873 | $0.0002874 | +0.03% | $56,342 | — |
| Aug 2, 2026 | $0.0002873 | $0.0002883 | $0.0002873 | $0.0002873 | +0.00% | $56,797 | — |
| Aug 1, 2026 | $0.0002874 | $0.0002876 | $0.0002871 | $0.0002873 | -0.03% | $52,421 | — |
| Jul 31, 2026 | $0.0002875 | $0.0002877 | $0.0002872 | $0.0002874 | -0.03% | $56,973 | — |
| Jul 30, 2026 | $0.0002875 | $0.0002878 | $0.0002875 | $0.0002875 | +0.00% | $54,522 | — |
| Jul 29, 2026 | $0.0002878 | $0.0002879 | $0.0002875 | $0.0002875 | -0.10% | $56,081 | — |
| Jul 28, 2026 | $0.0002876 | $0.0002885 | $0.0002875 | $0.0002878 | +0.07% | $57,195 | — |
| Jul 27, 2026 | $0.0002886 | $0.0002891 | $0.0002875 | $0.0002876 | -0.35% | $53,018 | — |
| Jul 26, 2026 | $0.0002873 | $0.0002891 | $0.0002873 | $0.0002886 | +0.45% | $54,597 | — |
| Jul 25, 2026 | $0.0002898 | $0.0002898 | $0.0002873 | $0.0002873 | -0.86% | $55,958 | — |
| Jul 24, 2026 | $0.0002896 | $0.0002899 | $0.0002893 | $0.0002898 | +0.07% | $54,243 | — |
| Jul 23, 2026 | $0.0002884 | $0.00029 | $0.0002878 | $0.0002896 | +0.42% | $57,088 | — |
| Jul 22, 2026 | $0.0002883 | $0.0002888 | $0.0002876 | $0.0002884 | +0.03% | $56,782 | — |
| Jul 21, 2026 | $0.0002895 | $0.00029 | $0.0002871 | $0.0002883 | -0.41% | $55,341 | — |
| Jul 20, 2026 | $0.0002878 | $0.0002908 | $0.0002874 | $0.0002895 | +0.59% | $55,429 | — |
| Jul 19, 2026 | $0.0002878 | $0.0002903 | $0.0002871 | $0.0002878 | +0.00% | $56,959 | — |
| Jul 18, 2026 | $0.0002719 | $0.0002894 | $0.0002704 | $0.0002878 | +5.85% | $63,218 | — |
| Jul 17, 2026 | $0.0002726 | $0.0002731 | $0.0002705 | $0.0002719 | -0.26% | $55,910 | — |
| Jul 16, 2026 | $0.0002726 | $0.0002732 | $0.0002711 | $0.0002726 | +0.00% | $54,283 | — |
| Jul 15, 2026 | $0.0002707 | $0.0002728 | $0.0002697 | $0.0002726 | +0.70% | $54,366 | — |
| Jul 14, 2026 | $0.0002707 | $0.0002723 | $0.0002698 | $0.0002707 | +0.00% | $54,308 | — |
| Jul 13, 2026 | $0.000272 | $0.0002723 | $0.0002696 | $0.0002707 | -0.48% | $55,356 | — |
| Jul 12, 2026 | $0.0002722 | $0.0002724 | $0.000272 | $0.000272 | -0.07% | $53,933 | — |
| Jul 11, 2026 | $0.0002697 | $0.0002733 | $0.0002697 | $0.0002722 | +0.93% | $55,966 | — |
| Jul 10, 2026 | $0.0002702 | $0.0002704 | $0.0002692 | $0.0002697 | -0.19% | $54,466 | — |
| Jul 9, 2026 | $0.0002702 | $0.0002706 | $0.0002693 | $0.0002702 | +0.00% | $55,890 | — |
| Jul 8, 2026 | $0.0002697 | $0.0002729 | $0.0002691 | $0.0002702 | +0.19% | $57,552 | — |
| Jul 7, 2026 | $0.0002695 | $0.0002699 | $0.0002694 | $0.0002697 | +0.07% | $48,356 | — |
| Jul 6, 2026 | $0.0002691 | $0.0002696 | $0.0002691 | $0.0002695 | +0.15% | $54,350 | — |
| Jul 5, 2026 | $0.0002691 | $0.0002693 | $0.0002691 | $0.0002691 | +0.00% | $54,405 | — |
| Jul 4, 2026 | $0.0002692 | $0.0002704 | $0.0002691 | $0.0002691 | -0.04% | $54,234 | — |
| Jul 3, 2026 | $0.0002672 | $0.0002702 | $0.0002662 | $0.0002692 | +0.75% | $54,596 | — |
| Jul 2, 2026 | $0.000265 | $0.0002679 | $0.0002649 | $0.0002672 | +0.83% | $54,158 | — |
| Jul 1, 2026 | $0.0002648 | $0.0002653 | $0.0002645 | $0.000265 | +0.08% | $51,914 | — |
| Jun 30, 2026 | $0.0002656 | $0.0002658 | $0.0002642 | $0.0002648 | -0.30% | $53,476 | — |
| Jun 29, 2026 | $0.0002654 | $0.0002659 | $0.0002651 | $0.0002656 | +0.08% | $53,377 | — |
| Jun 28, 2026 | $0.0002653 | $0.0002658 | $0.000265 | $0.0002654 | +0.04% | $52,522 | — |
| Jun 27, 2026 | $0.0002648 | $0.0002656 | $0.0002645 | $0.0002653 | +0.19% | $53,717 | — |
| Jun 26, 2026 | $0.0002651 | $0.000266 | $0.0002647 | $0.0002648 | -0.11% | $52,102 | — |
| Jun 25, 2026 | $0.0002656 | $0.0002663 | $0.0002644 | $0.0002651 | -0.19% | $54,684 | — |
| Jun 24, 2026 | $0.0002664 | $0.0002668 | $0.0002646 | $0.0002656 | -0.30% | $54,503 | — |
| Jun 23, 2026 | $0.0002666 | $0.0002668 | $0.0002652 | $0.0002664 | -0.08% | $54,333 | — |
| Jun 22, 2026 | $0.0002659 | $0.0002668 | $0.0002654 | $0.0002666 | +0.26% | $53,055 | — |
| Jun 21, 2026 | $0.0002664 | $0.0002667 | $0.0002655 | $0.0002659 | -0.19% | $54,945 | — |
| Jun 20, 2026 | $0.0002658 | $0.0002665 | $0.0002655 | $0.0002664 | +0.23% | $54,138 | — |
| Jun 19, 2026 | $0.000265 | $0.000266 | $0.0002649 | $0.0002658 | — | $53,818 | — |
ConocoPhillips Historical Data FAQ
Window highs, lows, best/worst days and volume for ConocoPhillipsWhat is the all-time high for COP?
ConocoPhillips's record price is about $141.625. It currently trades at $134.62, roughly 4.9% below that peak. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the COP market cap?
ConocoPhillips has a market capitalisation of about $161.70B, on roughly $576,158 of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did COP change over this window?
Across 90 daily candles, close-to-close moved up 14.64%.
What were COP's high and low in this window?
In this sample, the highest trade print is about $0.0003061 (Sep 15, 2026) and the lowest about $0.0002642 (Jun 30, 2026).
What were COP's best and worst days in this window?
Best close-to-close day was about +5.85% (Jul 18, 2026); worst was -0.86% (Jul 25, 2026).