ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	50.98	51.06	49.69	49.69	49.69	-1.02%	850
Apr 24, 2026	51.60	51.97	50.15	50.20	50.20	-4.65%	591
Apr 23, 2026	51.47	52.65	50.98	52.65	52.65	5.41%	2,070
Apr 22, 2026	49.70	51.00	49.61	49.95	49.95	3.65%	1,310
Apr 20, 2026	48.77	48.87	48.17	48.19	48.19	-0.19%	1,221
Apr 17, 2026	48.75	48.75	46.46	48.28	48.28	-4.36%	6,148
Apr 16, 2026	49.98	50.78	49.98	50.48	50.48	2.04%	5,537
Apr 15, 2026	49.32	50.10	49.00	49.47	49.47	0.32%	5,179
Apr 14, 2026	51.01	51.01	49.00	49.31	49.31	-3.35%	7,262
Apr 13, 2026	53.12	53.12	50.97	51.02	51.02	-3.95%	1,426
Apr 10, 2026	50.86	53.12	50.70	53.12	53.12	1.88%	1,659
Apr 9, 2026	53.70	53.94	52.00	52.14	52.14	-2.25%	722
Apr 8, 2026	54.99	54.99	51.16	53.34	53.34	-6.40%	4,689
Apr 7, 2026	57.01	57.55	56.32	56.99	56.99	0.97%	72,109
Apr 6, 2026	55.87	56.45	55.52	56.44	56.44	1.02%	4,643
Apr 2, 2026	55.21	57.68	55.21	55.87	55.87	2.18%	13,416
Apr 1, 2026	58.56	58.56	54.43	54.68	54.68	-8.52%	7,414
Mar 31, 2026	58.03	59.77	55.61	59.77	59.77	3.00%	2,949
Mar 30, 2026	58.58	59.10	57.85	58.03	58.03	-0.92%	24,566
Mar 27, 2026	58.28	58.82	58.21	58.57	58.57	0.17%	8,713
Mar 26, 2026	56.75	58.47	56.55	58.47	58.47	-2.19%	2,301
Mar 25, 2026	55.50	59.78	55.33	59.78	59.78	3.60%	5,852
Mar 24, 2026	55.76	57.70	55.76	57.70	57.70	2.80%	2,402
Mar 23, 2026	55.00	56.13	53.95	56.13	56.13	-0.02%	4,746
Mar 20, 2026	55.39	56.34	55.36	56.14	56.14	2.37%	1,969
Mar 19, 2026	53.89	55.34	53.89	54.84	54.84	-0.27%	2,801
Mar 18, 2026	53.96	54.99	53.53	54.99	54.99	0.44%	2,831
Mar 17, 2026	53.44	54.75	52.65	54.75	54.75	3.48%	1,271
Mar 16, 2026	53.76	53.80	52.69	52.91	52.91	-2.36%	5,015
Mar 13, 2026	52.98	54.19	52.55	54.19	54.19	3.44%	2,844
Mar 12, 2026	50.86	52.74	50.86	52.39	52.39	3.74%	5,377
Mar 11, 2026	49.29	50.50	49.16	50.50	50.50	0.34%	3,057
Mar 10, 2026	50.33	50.33	48.51	50.33	50.33	-	3,564
Mar 9, 2026	52.40	52.40	50.02	50.33	50.33	-3.95%	7,500
Mar 6, 2026	52.95	52.95	51.01	52.40	52.40	2.22%	6,023
Mar 5, 2026	51.96	51.96	50.66	51.26	51.26	-0.35%	7,369
Mar 4, 2026	51.65	51.65	49.81	51.44	51.44	-2.41%	3,449
Mar 3, 2026	52.11	53.35	51.59	52.71	52.71	3.68%	13,198
Mar 2, 2026	51.67	51.89	49.86	50.84	50.84	4.91%	14,993
Feb 27, 2026	48.00	48.57	47.65	48.46	48.46	2.58%	2,861
Feb 26, 2026	46.69	47.75	46.49	47.24	47.24	0.66%	4,918
Feb 25, 2026	46.90	47.75	46.71	46.93	46.93	-0.80%	439
Feb 24, 2026	47.88	47.88	46.91	47.31	47.31	-0.19%	814
Feb 23, 2026	47.51	47.99	47.25	47.40	47.40	-0.67%	529
Feb 20, 2026	48.80	48.80	47.53	47.72	47.72	-2.21%	5,869
Feb 19, 2026	48.50	49.54	48.50	48.80	48.80	1.35%	6,071
Feb 18, 2026	46.51	48.19	46.51	48.15	48.15	3.55%	1,289
Feb 13, 2026	47.99	48.46	46.50	46.50	46.50	-2.13%	109
Feb 12, 2026	46.99	48.90	46.99	47.51	47.27	-0.81%	703
Feb 11, 2026	46.96	48.00	46.58	47.90	47.66	2.79%	2,716
Feb 10, 2026	46.93	47.38	46.60	46.60	46.36	-0.70%	2,376
Feb 9, 2026	46.76	47.10	46.62	46.93	46.69	1.40%	2,135
Feb 6, 2026	45.81	47.04	45.81	46.28	46.04	2.05%	11,148
Feb 5, 2026	47.18	47.31	45.35	45.35	45.12	-3.90%	3,370
Feb 4, 2026	45.05	47.31	45.05	47.19	46.95	2.65%	4,209
Feb 3, 2026	44.51	46.08	44.40	45.97	45.74	3.12%	5,259
Feb 2, 2026	46.05	46.05	44.40	44.58	44.35	-3.19%	1,964
Jan 30, 2026	43.73	46.05	43.73	46.05	45.82	3.18%	1,104
Jan 29, 2026	44.36	45.67	44.36	44.63	44.40	1.64%	3,595
Jan 28, 2026	43.63	44.11	43.19	43.91	43.69	1.67%	1,953
Jan 27, 2026	43.84	43.84	42.89	43.19	42.97	-0.48%	2,424
Jan 26, 2026	42.66	43.94	42.66	43.40	43.18	-	626
Jan 23, 2026	42.59	43.81	42.59	43.40	43.18	1.88%	1,572
Jan 22, 2026	43.09	43.35	42.35	42.60	42.38	-0.81%	1,183
Jan 21, 2026	42.41	43.53	42.41	42.95	42.73	0.16%	1,581
Jan 20, 2026	43.77	43.77	42.67	42.88	42.66	-4.03%	7,455
Jan 19, 2026	43.80	45.05	43.80	44.68	44.45	1.55%	701
Jan 16, 2026	44.00	44.34	43.76	44.00	43.78	0.82%	7,628
Jan 15, 2026	44.83	44.83	43.64	43.64	43.42	-2.65%	2,677
Jan 14, 2026	43.77	45.77	43.27	44.83	44.60	3.46%	2,630
Jan 13, 2026	43.24	43.65	43.06	43.33	43.11	1.21%	1,539
Jan 12, 2026	44.66	44.66	42.49	42.81	42.59	-3.17%	2,548
Jan 9, 2026	44.89	44.89	44.10	44.21	43.98	-1.51%	4,060
Jan 8, 2026	42.86	44.89	42.43	44.89	44.66	5.80%	3,241
Jan 7, 2026	44.25	44.25	42.25	42.43	42.21	-3.15%	4,987
Jan 6, 2026	45.66	45.66	43.70	43.81	43.59	-0.93%	17,792
Jan 5, 2026	46.30	46.68	44.07	44.22	43.99	2.29%	12,441
Jan 2, 2026	43.00	43.88	42.38	43.23	43.01	0.53%	12,647
Dec 30, 2025	42.80	43.16	42.80	43.00	42.78	0.14%	604
Dec 29, 2025	42.70	42.99	42.70	42.94	42.72	0.61%	881
Dec 26, 2025	42.90	42.90	42.00	42.68	42.46	-0.51%	9,684
Dec 23, 2025	43.20	43.20	42.80	42.90	42.68	-1.45%	1,038
Dec 22, 2025	41.95	43.64	41.95	43.53	43.31	2.79%	2,284
Dec 19, 2025	42.83	42.83	42.35	42.35	42.13	-0.77%	852
Dec 18, 2025	43.96	43.96	42.41	42.68	42.46	-2.11%	3,068
Dec 17, 2025	42.20	43.60	42.20	43.60	43.38	5.52%	1,869
Dec 16, 2025	42.42	42.52	41.32	41.32	41.11	-2.59%	3,052
Dec 15, 2025	44.69	44.69	42.18	42.42	42.20	-1.53%	1,428
Dec 12, 2025	43.48	43.83	42.95	43.08	42.86	-1.06%	4,208
Dec 11, 2025	43.91	43.95	43.49	43.54	43.32	-1.72%	7,060
Dec 10, 2025	42.63	44.39	42.63	44.30	44.07	4.28%	5,220
Dec 9, 2025	42.55	42.55	41.97	42.48	42.26	1.26%	691
Dec 8, 2025	42.54	42.72	41.60	41.95	41.74	-1.39%	4,733
Dec 5, 2025	40.27	42.93	40.27	42.54	42.32	3.50%	2,309
Dec 4, 2025	41.15	41.29	40.70	41.10	40.89	0.88%	9,220
Dec 3, 2025	40.20	40.74	40.20	40.74	40.53	2.26%	3,260
Dec 2, 2025	40.64	40.64	39.47	39.84	39.64	-1.58%	1,391
Dec 1, 2025	39.63	40.56	39.43	40.48	40.27	3.19%	3,451
Nov 28, 2025	38.80	39.67	38.80	39.23	39.03	0.59%	612
Nov 27, 2025	41.08	41.08	38.85	39.00	38.80	0.08%	761