ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	104.54	106.52	104.54	106.00	106.00	2.26%	5,980
Apr 27, 2026	103.40	104.94	103.04	103.66	103.66	-0.29%	1,422
Apr 24, 2026	106.64	107.02	103.96	103.96	103.96	-2.31%	1,538
Apr 23, 2026	105.26	106.42	105.26	106.42	106.42	1.97%	450
Apr 22, 2026	101.02	104.36	101.02	104.36	104.36	4.13%	220
Apr 21, 2026	99.67	100.22	99.13	100.22	100.22	0.56%	682
Apr 20, 2026	100.94	101.96	99.11	99.66	99.66	3.58%	1,119
Apr 17, 2026	103.38	103.38	95.30	96.22	96.22	-6.58%	3,625
Apr 16, 2026	100.44	103.22	100.44	103.00	103.00	2.00%	968
Apr 15, 2026	100.56	101.30	99.63	100.98	100.98	0.02%	1,457
Apr 14, 2026	104.62	104.62	100.04	100.96	100.96	-4.88%	1,858
Apr 13, 2026	107.82	108.48	105.22	106.14	106.14	1.84%	1,718
Apr 10, 2026	105.36	105.54	103.52	104.22	104.22	-3.23%	2,088
Apr 9, 2026	108.08	109.14	107.70	107.70	107.70	1.82%	475
Apr 8, 2026	105.28	106.06	103.34	105.78	105.78	-7.78%	6,358
Apr 7, 2026	114.50	115.26	113.16	114.70	114.70	1.97%	714
Apr 2, 2026	115.12	116.68	112.48	112.48	112.48	2.11%	4,007
Apr 1, 2026	110.46	111.74	108.74	110.16	110.16	-5.89%	4,156
Mar 31, 2026	115.92	117.06	115.06	117.06	117.06	-0.26%	2,188
Mar 30, 2026	117.00	118.48	117.00	117.36	117.36	0.58%	1,546
Mar 27, 2026	116.14	117.20	116.00	116.68	116.68	0.85%	1,231
Mar 26, 2026	112.50	115.70	112.50	115.70	115.70	3.66%	2,614
Mar 25, 2026	110.42	111.88	109.24	111.62	111.62	-0.71%	617
Mar 24, 2026	109.66	112.80	109.66	112.42	112.42	2.20%	1,650
Mar 23, 2026	111.94	111.94	106.38	110.00	110.00	-0.18%	2,389
Mar 20, 2026	108.92	110.50	108.92	110.20	110.20	0.75%	1,354
Mar 19, 2026	109.00	109.90	107.98	109.38	109.38	1.73%	2,693
Mar 18, 2026	105.72	107.52	105.72	107.52	107.52	0.50%	267
Mar 17, 2026	106.44	107.02	106.00	106.98	106.98	1.04%	196
Mar 16, 2026	107.98	108.08	105.10	105.88	105.88	0.15%	1,142
Mar 13, 2026	106.02	106.02	103.94	105.72	105.72	0.88%	3,101
Mar 12, 2026	101.42	104.80	101.42	104.80	104.80	4.59%	991
Mar 11, 2026	97.81	100.36	97.81	100.20	100.20	1.62%	523
Mar 10, 2026	98.93	99.67	98.60	98.60	98.60	-3.05%	829
Mar 9, 2026	105.28	105.28	101.14	101.70	101.70	0.38%	3,548
Mar 6, 2026	101.14	103.22	101.04	101.32	101.32	0.16%	920
Mar 5, 2026	100.88	102.10	99.82	101.16	101.16	2.26%	3,321
Mar 4, 2026	103.10	105.16	98.92	98.92	98.92	-4.72%	2,052
Mar 3, 2026	103.14	106.12	102.00	103.82	103.82	4.14%	5,606
Mar 2, 2026	104.50	105.38	99.31	99.69	99.69	5.78%	4,274
Feb 27, 2026	93.25	95.20	93.25	94.24	94.24	-0.20%	346
Feb 26, 2026	93.08	94.59	92.59	94.43	94.43	2.03%	440
Feb 25, 2026	93.37	94.04	92.33	92.55	92.55	-0.40%	863
Feb 24, 2026	93.74	93.86	92.89	92.92	92.92	-0.47%	67
Feb 23, 2026	93.08	94.24	93.08	93.36	93.36	-0.18%	164
Feb 20, 2026	95.80	95.86	93.52	93.53	93.53	-1.94%	246
Feb 19, 2026	94.15	96.50	93.97	95.38	95.38	2.96%	1,777
Feb 18, 2026	91.34	93.50	91.34	92.64	92.64	0.59%	35
Feb 17, 2026	94.43	94.99	91.60	92.10	91.39	-3.05%	508
Feb 16, 2026	94.24	95.00	93.60	95.00	94.27	0.95%	118
Feb 13, 2026	93.69	94.49	93.10	94.11	93.38	0.67%	926
Feb 12, 2026	93.55	94.46	93.02	93.48	92.76	0.51%	860
Feb 11, 2026	90.26	93.01	90.26	93.01	92.29	2.90%	112
Feb 10, 2026	91.47	91.80	90.39	90.39	89.69	-0.84%	924
Feb 9, 2026	90.92	91.16	90.28	91.16	90.46	0.80%	140
Feb 6, 2026	90.35	91.30	89.03	90.44	89.74	3.09%	477
Feb 5, 2026	90.12	90.93	87.73	87.73	87.05	-3.42%	1,100
Feb 4, 2026	88.51	90.84	88.39	90.84	90.14	2.84%	893
Feb 3, 2026	85.81	88.60	85.13	88.33	87.65	1.60%	1,423
Feb 2, 2026	84.99	86.99	84.62	86.94	86.27	-0.89%	777
Jan 30, 2026	85.36	87.72	84.59	87.72	87.04	-0.09%	570
Jan 29, 2026	85.42	88.00	85.42	87.80	87.12	3.48%	571
Jan 28, 2026	83.72	84.85	82.91	84.85	84.20	2.20%	863
Jan 27, 2026	82.58	83.33	82.58	83.02	82.38	0.41%	315
Jan 26, 2026	83.60	84.01	82.68	82.68	82.04	-1.32%	2,376
Jan 23, 2026	83.22	84.31	82.77	83.79	83.14	2.23%	417
Jan 22, 2026	83.64	83.64	81.96	81.96	81.33	-1.62%	1,105
Jan 21, 2026	81.89	83.31	81.75	83.31	82.67	0.90%	812
Jan 20, 2026	83.23	84.42	82.57	82.57	81.93	-0.64%	1,604
Jan 19, 2026	85.18	85.18	82.82	83.10	82.46	-1.92%	497
Jan 16, 2026	85.81	85.83	84.31	84.73	84.08	-1.75%	1,686
Jan 15, 2026	86.82	86.82	85.00	86.24	85.57	0.37%	1,868
Jan 14, 2026	82.63	85.92	82.63	85.92	85.26	3.53%	335
Jan 13, 2026	82.33	83.69	82.31	82.99	82.35	0.22%	507
Jan 12, 2026	83.96	84.80	82.26	82.81	82.17	-3.72%	2,058
Jan 9, 2026	84.84	86.01	84.84	86.01	85.35	2.88%	747
Jan 8, 2026	81.50	83.60	80.85	83.60	82.96	1.72%	1,612
Jan 7, 2026	83.45	83.61	81.54	82.19	81.56	-3.26%	955
Jan 6, 2026	85.49	85.84	84.61	84.96	84.30	0.94%	1,123
Jan 5, 2026	90.60	91.00	84.17	84.17	83.52	3.61%	8,753
Jan 2, 2026	82.00	82.00	80.77	81.24	80.61	2.55%	509
Dec 30, 2025	79.59	80.31	78.67	79.22	78.61	0.88%	36
Dec 29, 2025	78.63	78.63	77.73	78.53	77.92	-0.23%	2,200
Dec 23, 2025	79.83	79.83	78.71	78.71	78.10	-0.98%	8
Dec 22, 2025	79.20	80.00	78.87	79.49	78.88	0.43%	332
Dec 19, 2025	79.15	79.15	79.15	79.15	78.54	-0.57%	-
Dec 18, 2025	79.50	79.60	79.50	79.60	78.99	0.26%	358
Dec 17, 2025	77.98	79.39	77.98	79.39	78.78	-0.64%	861
Dec 15, 2025	82.05	82.05	79.90	79.90	79.28	-2.48%	87
Dec 12, 2025	81.93	81.93	81.93	81.93	81.30	-0.51%	15
Dec 11, 2025	82.90	82.90	81.84	82.35	81.71	0.64%	124
Dec 10, 2025	80.30	81.83	80.30	81.83	81.20	1.87%	111
Dec 9, 2025	79.78	80.33	79.78	80.33	79.71	0.10%	5
Dec 8, 2025	80.90	80.90	79.62	80.25	79.63	-1.18%	99
Dec 5, 2025	79.68	81.38	79.68	81.21	80.58	1.91%	148
Dec 4, 2025	79.18	79.69	78.46	79.69	79.08	1.54%	454
Dec 3, 2025	76.63	78.48	76.63	78.48	77.87	1.79%	422
Dec 2, 2025	77.78	77.78	76.61	77.10	76.51	-1.00%	39
Dec 1, 2025	77.17	77.88	76.54	77.88	77.28	1.51%	123
Nov 28, 2025	76.42	76.72	75.56	76.72	76.13	1.60%	49