ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	103.86	105.02	103.54	103.58	103.58	-0.40%	148
Apr 24, 2026	104.22	104.32	104.20	104.00	104.00	-2.20%	251
Apr 23, 2026	105.72	105.92	105.42	106.34	106.34	1.98%	185
Apr 22, 2026	102.20	103.46	102.20	104.28	104.28	3.84%	51
Apr 21, 2026	99.15	99.36	99.14	100.42	100.42	0.83%	148
Apr 20, 2026	101.14	101.28	99.92	99.59	99.59	3.11%	355
Apr 17, 2026	103.46	103.48	95.00	96.59	96.59	-6.17%	354
Apr 16, 2026	100.68	101.76	100.68	102.94	102.94	1.88%	13
Apr 15, 2026	101.20	101.20	100.08	101.04	101.04	-	37
Apr 14, 2026	104.36	104.36	102.98	101.04	101.04	-4.80%	64
Apr 13, 2026	108.52	108.52	106.02	106.14	106.14	2.00%	355
Apr 10, 2026	105.00	105.52	103.58	104.06	104.06	-3.42%	62
Apr 9, 2026	108.22	108.58	107.74	107.74	107.74	1.95%	65
Apr 8, 2026	105.32	106.06	103.42	105.68	105.68	-7.96%	148
Apr 7, 2026	113.20	115.14	113.20	114.82	114.82	1.90%	33
Apr 2, 2026	115.08	115.18	112.66	112.68	112.68	2.38%	386
Apr 1, 2026	110.12	111.84	109.00	110.06	110.06	-5.69%	650
Mar 31, 2026	116.38	117.14	115.56	116.70	116.70	-0.39%	39
Mar 30, 2026	120.00	120.00	116.94	117.16	117.16	0.62%	349
Mar 27, 2026	117.26	117.54	116.10	116.44	116.44	0.60%	58
Mar 26, 2026	113.04	115.40	112.72	115.74	115.74	3.64%	57
Mar 25, 2026	109.16	111.82	109.14	111.68	111.68	-0.68%	262
Mar 24, 2026	109.66	112.74	109.58	112.44	112.44	2.29%	423
Mar 23, 2026	111.90	112.00	106.50	109.92	109.92	-0.16%	182
Mar 20, 2026	108.22	110.44	108.16	110.10	110.10	0.75%	88
Mar 19, 2026	108.56	108.58	108.38	109.28	109.28	1.64%	45
Mar 18, 2026	106.02	107.70	106.02	107.52	107.52	0.62%	102
Mar 17, 2026	106.24	106.24	106.24	106.86	106.86	0.85%	3
Mar 16, 2026	107.82	107.82	105.64	105.96	105.96	0.21%	144
Mar 13, 2026	105.18	105.54	105.00	105.74	105.74	0.95%	223
Mar 12, 2026	102.00	103.98	102.00	104.74	104.74	4.64%	515
Mar 11, 2026	98.58	98.58	98.58	100.10	100.10	1.19%	50
Mar 10, 2026	98.57	99.01	98.57	98.92	98.92	-2.64%	32
Mar 9, 2026	105.18	105.18	102.14	101.60	101.60	0.43%	436
Mar 6, 2026	102.26	103.74	102.26	101.16	101.16	-0.08%	185
Mar 5, 2026	100.10	100.66	100.10	101.24	101.24	2.28%	11
Mar 4, 2026	102.38	102.98	98.97	98.98	98.98	-4.77%	350
Mar 3, 2026	103.64	105.32	101.76	103.94	103.94	3.92%	398
Mar 2, 2026	104.78	104.78	101.78	100.02	100.02	5.96%	170
Feb 27, 2026	94.39	94.39	94.39	94.39	94.39	-0.26%	-
Feb 26, 2026	94.38	94.38	94.38	94.64	94.64	2.28%	10
Feb 25, 2026	93.68	93.68	92.67	92.53	92.53	-0.38%	149
Feb 24, 2026	93.46	93.46	92.35	92.88	92.88	-0.64%	54
Feb 23, 2026	93.81	94.13	93.81	93.48	93.48	0.06%	46
Feb 20, 2026	95.87	95.91	93.25	93.42	93.42	-2.02%	258
Feb 19, 2026	93.90	94.10	93.90	95.35	95.35	3.08%	36
Feb 18, 2026	91.79	92.58	91.79	92.50	92.50	-7.20%	398
Feb 17, 2026	95.38	98.87	89.47	99.68	99.68	0.72%	370
Feb 16, 2026	92.00	92.24	91.96	98.97	98.21	4.82%	8
Feb 13, 2026	94.00	94.00	94.00	94.42	93.69	1.02%	49
Feb 12, 2026	93.33	93.33	93.33	93.47	92.75	0.52%	13
Feb 11, 2026	92.99	92.99	92.99	92.99	92.27	2.73%	-
Feb 10, 2026	91.62	91.62	91.01	90.52	89.82	-0.66%	175
Feb 9, 2026	91.12	91.12	91.12	91.12	90.42	0.84%	-
Feb 6, 2026	91.28	91.32	91.28	90.36	89.66	2.87%	72
Feb 5, 2026	90.05	90.86	88.11	87.84	87.16	-3.01%	327
Feb 4, 2026	90.18	90.18	90.05	90.57	89.87	2.49%	700
Feb 3, 2026	85.72	88.43	85.72	88.37	87.69	1.42%	117
Feb 2, 2026	85.85	85.85	85.85	87.13	86.46	-0.49%	50
Jan 30, 2026	85.53	87.50	85.53	87.56	86.89	-0.27%	620
Jan 29, 2026	87.18	87.18	87.18	87.80	87.12	3.49%	3
Jan 28, 2026	84.84	84.84	84.84	84.84	84.19	2.46%	-
Jan 27, 2026	82.43	83.03	82.43	82.80	82.16	0.22%	13
Jan 26, 2026	83.94	84.16	83.94	82.62	81.98	-1.50%	65
Jan 23, 2026	82.82	83.94	82.82	83.88	83.23	2.34%	86
Jan 22, 2026	81.96	81.96	81.96	81.96	81.33	-1.70%	-
Jan 21, 2026	83.25	83.25	83.25	83.38	82.74	0.86%	15
Jan 20, 2026	84.44	84.44	83.25	82.67	82.03	-0.67%	58
Jan 19, 2026	83.23	83.23	83.23	83.23	82.59	-2.17%	-
Jan 16, 2026	86.21	86.21	84.82	85.08	84.42	-1.30%	170
Jan 15, 2026	86.26	86.26	86.26	86.20	85.54	0.43%	14
Jan 14, 2026	83.33	85.57	83.33	85.83	85.17	3.21%	160
Jan 13, 2026	82.40	83.54	82.40	83.16	82.52	0.48%	35
Jan 12, 2026	88.21	88.21	82.70	82.76	82.12	-3.49%	217
Jan 9, 2026	85.00	85.15	85.00	85.75	85.09	2.58%	235
Jan 8, 2026	81.24	83.24	81.22	83.59	82.95	1.57%	132
Jan 7, 2026	84.52	84.52	82.18	82.30	81.67	-3.26%	139
Jan 6, 2026	85.89	85.89	84.52	85.07	84.41	0.56%	620
Jan 5, 2026	90.66	91.05	83.65	84.60	83.95	4.16%	2,064
Jan 2, 2026	81.22	81.22	81.22	81.22	80.59	2.45%	-
Dec 30, 2025	79.28	79.28	79.28	79.28	78.67	1.12%	-
Dec 29, 2025	80.85	80.85	78.62	78.40	77.80	-0.47%	76
Dec 23, 2025	78.77	78.77	78.77	78.77	78.16	-0.83%	-
Dec 22, 2025	79.43	79.43	79.43	79.43	78.82	0.44%	-
Dec 19, 2025	79.21	79.21	79.21	79.08	78.47	-0.63%	55
Dec 18, 2025	79.58	79.58	79.58	79.58	78.97	0.16%	-
Dec 17, 2025	79.45	79.45	79.45	79.45	78.84	2.50%	-
Dec 16, 2025	77.51	77.51	77.51	77.51	76.91	-3.10%	-
Dec 15, 2025	79.99	79.99	79.99	79.99	79.37	-2.31%	-
Dec 12, 2025	81.88	81.88	81.88	81.88	81.25	-0.69%	-
Dec 11, 2025	81.93	82.19	81.64	82.45	81.81	0.79%	477
Dec 10, 2025	81.80	81.80	81.80	81.80	81.17	2.01%	-
Dec 9, 2025	80.18	80.18	80.18	80.19	79.57	-0.27%	2
Dec 8, 2025	80.41	80.41	80.41	80.41	79.79	-1.06%	-
Dec 5, 2025	80.43	80.43	80.17	81.27	80.64	2.03%	250
Dec 4, 2025	79.65	79.65	79.65	79.65	79.04	1.78%	-
Dec 3, 2025	76.72	76.72	76.72	78.26	77.66	1.62%	60
Dec 2, 2025	78.96	78.96	77.59	77.01	76.42	-1.14%	310
Dec 1, 2025	77.90	77.90	77.90	77.90	77.30	1.49%	-
Nov 28, 2025	76.76	76.76	76.76	76.76	76.17	1.16%	-