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$144.37
-1.83% 1D
Recently Viewed
1H-0.20%
1D-1.83%
1W-2.47%
1M+13.79%
ConocoPhillips (COP) has 90 days of daily open, high, low and close on file. Over that window COP ranged $0.0002881 to $0.0003056, closed at $0.0003027 and is up 5.1% across the window.
ConocoPhillips — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0003056
Window low
$0.0002881
First → last
+5.07%
Latest close
$0.0003027
vs live
+47693986.55%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.0003027 | $0.0003028 | $0.0003026 | $0.0003027 | +0.00% | $10,133 | — |
| Nov 3, 2026 | $0.000303 | $0.0003032 | $0.0003026 | $0.0003027 | -0.10% | $52,069 | — |
| Nov 2, 2026 | $0.0003041 | $0.0003058 | $0.0003025 | $0.000303 | -0.36% | $53,873 | — |
| Nov 1, 2026 | $0.0003032 | $0.0003067 | $0.0003025 | $0.0003041 | +0.30% | $54,569 | — |
| Oct 31, 2026 | $0.0003031 | $0.0003034 | $0.0003023 | $0.0003032 | +0.03% | $53,356 | — |
| Oct 30, 2026 | $0.0003039 | $0.000304 | $0.0003025 | $0.0003031 | -0.26% | $52,162 | — |
| Oct 29, 2026 | $0.0003042 | $0.0003043 | $0.0003038 | $0.0003039 | -0.10% | $53,096 | — |
| Oct 28, 2026 | $0.0003041 | $0.0003043 | $0.0003034 | $0.0003042 | +0.03% | $53,670 | — |
| Oct 27, 2026 | $0.0003041 | $0.0003044 | $0.0003037 | $0.0003041 | +0.00% | $53,713 | — |
| Oct 26, 2026 | $0.0003041 | $0.000305 | $0.0003036 | $0.0003041 | +0.00% | $53,786 | — |
| Oct 25, 2026 | $0.0003036 | $0.0003066 | $0.0003033 | $0.0003041 | +0.16% | $55,167 | — |
| Oct 24, 2026 | $0.0003036 | $0.0003037 | $0.0003032 | $0.0003036 | +0.00% | $54,737 | — |
| Oct 23, 2026 | $0.0003039 | $0.000304 | $0.0003034 | $0.0003036 | -0.10% | $57,068 | — |
| Oct 22, 2026 | $0.000304 | $0.0003046 | $0.0003033 | $0.0003039 | -0.03% | $53,283 | — |
| Oct 21, 2026 | $0.0003043 | $0.0003063 | $0.0003033 | $0.000304 | -0.10% | $54,791 | — |
| Oct 20, 2026 | $0.0003042 | $0.000306 | $0.0003034 | $0.0003043 | +0.03% | $54,557 | — |
| Oct 19, 2026 | $0.0003053 | $0.0003063 | $0.0003033 | $0.0003042 | -0.36% | $54,470 | — |
| Oct 18, 2026 | $0.0003055 | $0.0003409 | $0.0003033 | $0.0003053 | -0.07% | $60,658 | — |
| Oct 17, 2026 | $0.0003056 | $0.0003058 | $0.0003053 | $0.0003055 | -0.03% | $54,457 | — |
| Oct 16, 2026 | $0.0003053 | $0.0003057 | $0.0003051 | $0.0003056 | +0.10% | $54,877 | — |
| Oct 15, 2026 | $0.0003048 | $0.0003054 | $0.0003047 | $0.0003053 | +0.16% | $52,632 | — |
| Oct 14, 2026 | $0.0003054 | $0.0003058 | $0.0003048 | $0.0003048 | -0.20% | $55,648 | — |
| Oct 13, 2026 | $0.0003047 | $0.0003055 | $0.0003047 | $0.0003054 | +0.23% | $56,130 | — |
| Oct 12, 2026 | $0.000305 | $0.0003053 | $0.0003047 | $0.0003047 | -0.10% | $54,181 | — |
| Oct 11, 2026 | $0.000305 | $0.0003058 | $0.0003049 | $0.000305 | +0.00% | $52,001 | — |
| Oct 10, 2026 | $0.0003031 | $0.0003055 | $0.000303 | $0.000305 | +0.63% | $55,467 | — |
| Oct 9, 2026 | $0.000303 | $0.0003034 | $0.000303 | $0.0003031 | +0.03% | $53,743 | — |
| Oct 8, 2026 | $0.0003032 | $0.0003034 | $0.000303 | $0.000303 | -0.07% | $55,925 | — |
| Oct 7, 2026 | $0.0003032 | $0.0003033 | $0.000303 | $0.0003032 | +0.00% | $54,025 | — |
| Oct 6, 2026 | $0.0003031 | $0.0003034 | $0.000303 | $0.0003032 | +0.03% | $52,000 | — |
| Oct 5, 2026 | $0.0003035 | $0.0003036 | $0.000303 | $0.0003031 | -0.13% | $52,794 | — |
| Oct 4, 2026 | $0.0003032 | $0.0003038 | $0.000303 | $0.0003035 | +0.10% | $54,264 | — |
| Oct 3, 2026 | $0.0003037 | $0.000304 | $0.0003032 | $0.0003032 | -0.16% | $55,548 | — |
| Oct 2, 2026 | $0.0003042 | $0.0003046 | $0.0003026 | $0.0003037 | -0.16% | $56,665 | — |
| Oct 1, 2026 | $0.0003048 | $0.0003055 | $0.0003027 | $0.0003042 | -0.20% | $55,952 | — |
| Sep 30, 2026 | $0.0003035 | $0.0003056 | $0.0003028 | $0.0003048 | +0.43% | $54,925 | — |
| Sep 29, 2026 | $0.0003039 | $0.0003057 | $0.0003028 | $0.0003035 | -0.13% | $55,363 | — |
| Sep 28, 2026 | $0.0003042 | $0.0003052 | $0.0003027 | $0.0003039 | -0.10% | $55,101 | — |
| Sep 27, 2026 | $0.0003048 | $0.0003056 | $0.0003026 | $0.0003042 | -0.20% | $57,283 | — |
| Sep 26, 2026 | $0.0003032 | $0.0003057 | $0.0003026 | $0.0003048 | +0.53% | $53,795 | — |
| Sep 25, 2026 | $0.0003055 | $0.0003062 | $0.0003025 | $0.0003032 | -0.75% | $55,517 | — |
| Sep 24, 2026 | $0.000305 | $0.0003063 | $0.0003049 | $0.0003055 | +0.16% | $52,945 | — |
| Sep 23, 2026 | $0.0003051 | $0.0003063 | $0.0003045 | $0.000305 | -0.03% | $55,185 | — |
| Sep 22, 2026 | $0.0003049 | $0.0003066 | $0.0003046 | $0.0003051 | +0.07% | $55,223 | — |
| Sep 21, 2026 | $0.0003048 | $0.0003059 | $0.0003048 | $0.0003049 | +0.03% | $54,249 | — |
| Sep 20, 2026 | $0.0003052 | $0.0003056 | $0.0003048 | $0.0003048 | -0.13% | $53,342 | — |
| Sep 19, 2026 | $0.0003053 | $0.0003056 | $0.0003044 | $0.0003052 | -0.03% | $54,774 | — |
| Sep 18, 2026 | $0.0003049 | $0.0003054 | $0.0003027 | $0.0003053 | +0.13% | $51,396 | — |
| Sep 17, 2026 | $0.0003042 | $0.000306 | $0.0003024 | $0.0003049 | +0.23% | $55,953 | — |
| Sep 16, 2026 | $0.0003054 | $0.0003061 | $0.0003024 | $0.0003042 | -0.39% | $57,574 | — |
| 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 | — | $53,095 | — |
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 $154.28. It currently trades at $144.37, roughly 6.4% 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 $173.51B, on roughly $804,741 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 5.07%.
What were COP's high and low in this window?
In this sample, the highest trade print is about $0.0003409 (Oct 18, 2026) and the lowest about $0.0002872 (Aug 10, 2026).
What were COP's best and worst days in this window?
Best close-to-close day was about +2.59% (Aug 10, 2026); worst was -0.75% (Sep 25, 2026).