Skip to main content
ConocoPhillips (ETR:YCP)
Germany flag Germany · Delayed Price · Currency is EUR
81.21
+1.52 (1.91%)
At close: Dec 5, 2025

ConocoPhillips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202579.6881.3879.6881.2181.211.91%148
Dec 4, 202579.1879.6978.4679.6979.691.54%454
Dec 3, 202576.6378.4876.6378.4878.481.79%422
Dec 2, 202577.7877.7876.6177.1077.10-1.00%39
Dec 1, 202577.1777.8876.5477.8877.881.51%123
Nov 28, 202576.4276.7275.5676.7276.721.60%49
Nov 27, 202575.5175.5175.5175.5175.510.36%-
Nov 26, 202574.4875.2774.4875.2475.240.59%31
Nov 25, 202575.6876.1174.8074.8074.80-1.31%19
Nov 24, 202576.1776.1775.0075.7975.79-1.08%21
Nov 21, 202575.7576.6275.7576.6276.62-1.30%20
Nov 20, 202577.0377.6377.0377.6377.632.31%6
Nov 19, 202577.0077.0075.8875.8875.88-0.76%10
Nov 18, 202575.9376.6175.9376.4676.46-0.93%70
Nov 17, 202578.4078.4077.1877.1877.180.39%58
Nov 14, 202577.9377.9377.5176.8876.16-1.12%207
Nov 13, 202577.1177.7576.6077.7577.022.94%188
Nov 12, 202575.5375.5375.5375.5374.82-1.60%1
Nov 11, 202576.0476.0476.0476.7676.041.15%15
Nov 10, 202576.3276.3274.9075.8975.181.99%81
Nov 7, 202574.9974.9974.4174.4173.71-1.92%6
Nov 6, 202576.0076.0075.0075.8775.16-1.53%158
Nov 5, 202576.1477.0576.1477.0576.330.94%1
Nov 4, 202576.1776.6576.0976.3375.61-0.50%68
Nov 3, 202577.6077.6076.6376.7175.99-0.31%10
Oct 31, 202576.1577.0076.1576.9576.230.18%139
Oct 30, 202576.1177.0076.1176.8176.091.43%14
Oct 29, 202574.7275.7374.7275.7375.020.79%404
Oct 28, 202575.9075.9075.1075.1474.43-1.79%1,138
Oct 27, 202577.0077.0076.5176.5175.79-0.21%18
Oct 24, 202578.3978.3976.4076.6775.95-1.38%96
Oct 23, 202576.4578.2376.0077.7477.013.21%59
Oct 22, 202574.5975.3274.5975.3274.610.87%1
Oct 21, 202574.9074.9074.6074.6773.970.51%26
Oct 20, 202573.8474.7073.8474.2973.59-0.01%207
Oct 17, 202573.9874.6573.5474.3073.60-0.66%354
Oct 16, 202575.0675.0674.7974.7974.09-0.49%29
Oct 15, 202576.5977.8975.1675.1674.45-1.62%350
Oct 14, 202576.2276.4075.1876.4075.68-0.44%248
Oct 13, 202576.1777.1876.1776.7476.020.30%43
Oct 10, 202579.8179.8176.5176.5175.79-5.02%203
Oct 9, 202580.5981.5580.1680.5579.79-1.23%162
Oct 8, 202582.2682.2681.5581.5580.780.98%101
Oct 7, 202581.6781.6779.6880.7680.00-0.76%134
Oct 6, 202580.9881.6980.7381.3880.612.01%260
Oct 3, 202580.3680.3679.7879.7879.03-1.20%24
Oct 2, 202581.3281.3280.7580.7579.99-0.80%414
Oct 1, 202580.3181.4079.4781.4080.631.61%125
Sep 30, 202580.6781.0080.1180.1179.36-1.50%454
Sep 29, 202583.8284.0081.3381.3380.57-4.33%119
Sep 26, 202582.7085.0182.0885.0184.212.82%173
Sep 25, 202580.7382.6880.7382.6881.900.79%460
Sep 24, 202579.6782.0379.6782.0381.265.03%318
Sep 23, 202578.1078.1078.1078.1077.37-0.03%11
Sep 22, 202579.0579.0577.6978.1277.39-0.08%103
Sep 19, 202579.2579.9178.1878.1877.44-1.45%20
Sep 18, 202580.0080.0079.3379.3378.580.62%53
Sep 17, 202579.3179.3178.8478.8478.10-1.29%331
Sep 16, 202579.6779.8779.6779.8779.121.82%35
Sep 15, 202579.7979.7978.3078.4477.70-2.18%213
Sep 12, 202580.2480.2679.9280.1979.440.25%162
Sep 11, 202580.0880.0879.9979.9979.241.28%50
Sep 10, 202578.3779.1878.3778.9878.24-0.59%21
Sep 9, 202579.4579.4579.4579.4578.702.13%-
Sep 8, 202580.3180.3177.4677.7977.06-2.13%175
Sep 5, 202581.4981.5279.4879.4878.73-3.10%41
Sep 4, 202581.0582.0281.0582.0281.251.12%500
Sep 3, 202584.0484.0480.9381.1180.35-3.69%127
Sep 2, 202585.3485.6984.2284.2283.43-1.29%76
Sep 1, 202586.0186.0185.2785.3284.521.19%188
Aug 29, 202584.7085.0284.3284.3283.530.92%30
Aug 28, 202584.5284.5283.2883.5582.76-0.49%24
Aug 27, 202582.7184.9782.7183.9683.171.18%41
Aug 26, 202584.1084.1082.9882.9882.20-0.22%112
Aug 25, 202583.4383.4383.1683.1682.380.71%1
Aug 22, 202582.8582.8582.5782.5781.791.77%6
Aug 21, 202581.1381.1381.1381.1380.370.07%-
Aug 20, 202580.8581.0780.8581.0780.310.41%61
Aug 19, 202580.0180.7479.6180.7479.980.04%372
Aug 18, 202579.9581.2279.9580.7179.95-1.25%97
Aug 15, 202582.0282.2281.6581.7380.30-0.30%199
Aug 14, 202581.7081.9881.3481.9880.551.31%250
Aug 13, 202580.6081.2080.6080.9279.51-2.25%101
Aug 12, 202580.4082.9080.4082.7881.332.54%348
Aug 11, 202579.3481.9779.3480.7379.320.67%411
Aug 8, 202579.8280.1979.8280.1978.790.51%23
Aug 7, 202580.6882.3279.2979.7878.39-2.48%1,545
Aug 6, 202580.8782.1280.3481.8180.382.13%189
Aug 5, 202581.0881.1780.1080.1078.70-0.89%67
Aug 4, 202580.4980.8280.4980.8279.410.87%5
Aug 1, 202584.0384.0380.1280.1278.72-4.16%23
Jul 31, 202584.5184.5183.5583.6082.14-0.57%28
Jul 30, 202584.2884.7983.9684.0882.610.18%300
Jul 29, 202583.9084.0583.2783.9382.460.43%292
Jul 28, 202581.6583.5781.6583.5782.113.20%467
Jul 25, 202581.0581.0580.9880.9879.560.14%200
Jul 24, 202581.6981.6980.8780.8779.460.65%17
Jul 23, 202579.7380.3578.5580.3578.951.71%114
Jul 22, 202577.6879.0577.5079.0077.621.07%23
Jul 21, 202578.5078.5078.1678.1676.79-0.61%1