ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	104.54	105.10	104.54	105.10	-	1.47%	-
Apr 27, 2026	103.58	103.58	103.58	103.58	103.58	0.15%	-
Apr 24, 2026	105.46	106.30	103.42	103.42	103.42	-1.56%	63
Apr 23, 2026	105.06	105.06	105.06	105.06	105.06	0.06%	-
Apr 22, 2026	101.12	105.00	101.12	105.00	105.00	6.49%	124
Apr 21, 2026	98.87	98.87	98.60	98.60	98.60	-0.72%	50
Apr 20, 2026	101.30	101.30	99.32	99.32	99.32	3.46%	585
Apr 17, 2026	102.44	102.44	96.00	96.00	96.00	-4.21%	826
Apr 16, 2026	100.76	100.76	100.22	100.22	100.22	-0.65%	133
Apr 15, 2026	100.88	100.88	100.88	100.88	100.88	0.36%	2
Apr 14, 2026	104.34	104.34	100.52	100.52	100.52	-3.55%	150
Apr 13, 2026	107.74	107.74	104.22	104.22	104.22	-0.27%	18
Apr 10, 2026	105.24	105.24	103.78	104.50	104.50	-3.24%	204
Apr 9, 2026	108.00	108.00	108.00	108.00	108.00	1.41%	100
Apr 8, 2026	104.44	106.50	103.98	106.50	106.50	-6.17%	1,037
Apr 7, 2026	114.22	114.28	113.50	113.50	113.50	-1.54%	632
Apr 2, 2026	114.50	115.28	112.92	115.28	115.28	3.86%	497
Apr 1, 2026	111.96	111.96	109.30	111.00	111.00	-3.48%	970
Mar 31, 2026	115.60	116.72	115.00	115.00	115.00	-1.46%	322
Mar 30, 2026	117.18	118.14	116.70	116.70	116.70	0.12%	501
Mar 27, 2026	115.58	117.12	115.58	116.56	116.56	0.95%	694
Mar 26, 2026	111.76	115.46	111.76	115.46	115.46	4.32%	131
Mar 25, 2026	110.36	110.68	109.48	110.68	110.68	-0.88%	129
Mar 24, 2026	110.20	111.66	109.44	111.66	111.66	1.31%	495
Mar 23, 2026	111.78	111.78	106.50	110.22	110.22	-0.25%	1,548
Mar 20, 2026	108.58	110.50	108.58	110.50	110.50	1.43%	60
Mar 19, 2026	108.02	108.98	107.96	108.94	108.94	0.46%	294
Mar 18, 2026	105.40	108.44	105.40	108.44	108.44	1.01%	868
Mar 17, 2026	107.00	107.54	106.48	107.36	107.36	1.67%	223
Mar 16, 2026	107.64	107.72	105.60	105.60	105.60	0.49%	431
Mar 13, 2026	104.70	105.36	104.66	105.08	105.08	0.23%	249
Mar 12, 2026	101.50	104.84	101.50	104.84	104.84	7.21%	34
Mar 11, 2026	97.07	97.79	97.07	97.79	97.79	-0.66%	40
Mar 10, 2026	98.94	99.77	98.44	98.44	98.44	-2.11%	1,607
Mar 9, 2026	104.06	104.24	100.32	100.56	100.56	-0.95%	742
Mar 6, 2026	100.98	102.74	100.98	101.52	101.52	1.52%	248
Mar 5, 2026	99.79	100.26	99.79	100.00	100.00	0.51%	654
Mar 4, 2026	103.00	103.00	98.97	99.49	99.49	-2.06%	716
Mar 3, 2026	102.04	105.38	101.56	101.58	101.58	0.14%	1,748
Mar 2, 2026	102.10	104.94	99.01	101.44	101.44	6.58%	2,348
Feb 27, 2026	93.38	95.18	93.38	95.18	95.18	1.15%	148
Feb 26, 2026	92.62	94.10	92.62	94.10	94.10	0.93%	255
Feb 25, 2026	93.32	94.26	93.23	93.23	93.23	1.47%	212
Feb 24, 2026	93.08	93.84	91.88	91.88	91.88	-2.30%	90
Feb 23, 2026	93.31	94.04	92.51	94.04	94.04	0.46%	120
Feb 20, 2026	94.97	95.12	93.61	93.61	93.61	-1.95%	310
Feb 19, 2026	93.85	95.80	93.85	95.47	95.47	2.42%	647
Feb 18, 2026	91.24	93.21	91.24	93.21	93.21	0.92%	379
Feb 17, 2026	93.83	93.83	92.36	92.36	91.65	-2.40%	80
Feb 16, 2026	93.49	94.63	93.49	94.63	93.90	0.94%	223
Feb 13, 2026	92.61	93.79	92.61	93.75	93.03	-0.27%	42
Feb 12, 2026	93.69	94.00	93.69	94.00	93.28	0.36%	1
Feb 11, 2026	90.08	93.66	90.08	93.66	92.94	3.70%	42
Feb 10, 2026	91.20	91.20	90.11	90.32	89.63	-0.31%	123
Feb 9, 2026	90.76	90.76	90.60	90.60	89.90	-0.81%	46
Feb 6, 2026	88.93	91.34	88.93	91.34	90.64	2.66%	65
Feb 5, 2026	90.40	90.40	88.97	88.97	88.29	-2.85%	463
Feb 4, 2026	88.17	91.58	88.17	91.58	90.88	6.38%	1,147
Feb 3, 2026	85.88	86.09	85.88	86.09	85.43	3.19%	31
Feb 2, 2026	83.43	83.43	83.43	83.43	82.79	-2.25%	-
Jan 30, 2026	85.04	85.49	85.04	85.35	84.69	-0.78%	230
Jan 29, 2026	85.20	86.02	85.20	86.02	85.36	3.22%	220
Jan 28, 2026	83.34	83.34	83.34	83.34	82.70	0.14%	-
Jan 27, 2026	82.60	83.22	82.60	83.22	82.58	0.62%	85
Jan 26, 2026	83.35	84.16	82.71	82.71	82.07	0.44%	435
Jan 23, 2026	82.46	82.46	82.35	82.35	81.72	0.43%	100
Jan 22, 2026	83.24	83.24	82.00	82.00	81.37	-1.49%	70
Jan 21, 2026	81.72	83.24	81.72	83.24	82.60	1.81%	555
Jan 20, 2026	83.33	83.94	81.76	81.76	81.13	-3.28%	866
Jan 19, 2026	84.88	84.88	83.79	84.53	83.88	0.21%	321
Jan 16, 2026	85.80	85.98	84.35	84.35	83.70	-1.68%	449
Jan 15, 2026	86.29	86.29	85.79	85.79	85.13	0.22%	143
Jan 14, 2026	83.06	85.87	82.49	85.60	84.94	2.59%	488
Jan 13, 2026	82.05	83.53	82.05	83.44	82.80	2.05%	451
Jan 12, 2026	84.09	84.46	81.76	81.76	81.13	-4.73%	594
Jan 9, 2026	84.70	85.82	84.70	85.82	85.16	3.48%	650
Jan 8, 2026	81.20	82.93	81.05	82.93	82.29	2.45%	143
Jan 7, 2026	83.07	83.66	80.95	80.95	80.33	-5.67%	220
Jan 6, 2026	85.11	85.82	84.92	85.82	85.16	0.22%	537
Jan 5, 2026	89.83	91.00	83.81	85.63	84.97	7.31%	2,622
Jan 2, 2026	79.80	79.80	79.80	79.80	79.19	1.73%	-
Dec 30, 2025	78.44	78.44	78.44	78.44	77.84	-0.23%	-
Dec 29, 2025	77.83	78.62	77.83	78.62	78.02	-0.49%	150
Dec 23, 2025	79.01	79.01	79.01	79.01	78.40	0.36%	-
Dec 22, 2025	78.73	78.73	78.73	78.73	78.12	-0.25%	-
Dec 19, 2025	78.46	78.93	78.46	78.93	78.32	-1.99%	50
Dec 18, 2025	80.53	80.53	80.53	80.53	79.91	3.32%	-
Dec 17, 2025	77.94	77.94	77.94	77.94	77.34	-1.95%	-
Dec 16, 2025	79.84	79.84	79.49	79.49	78.88	-0.35%	115
Dec 15, 2025	81.31	81.31	79.77	79.77	79.16	-2.96%	100
Dec 12, 2025	82.20	82.20	82.20	82.20	81.57	0.44%	-
Dec 11, 2025	82.20	82.24	81.84	81.84	81.21	1.37%	176
Dec 10, 2025	80.73	80.73	80.73	80.73	80.11	1.36%	25
Dec 9, 2025	79.49	80.09	79.49	79.65	79.04	0.34%	48
Dec 8, 2025	80.70	80.70	79.38	79.38	78.77	-2.00%	160
Dec 5, 2025	79.71	81.00	79.71	81.00	80.38	1.80%	210
Dec 4, 2025	78.52	79.57	78.52	79.57	78.96	3.39%	430
Dec 3, 2025	76.62	76.96	76.62	76.96	76.37	-0.66%	40
Dec 2, 2025	77.47	77.47	77.47	77.47	76.87	0.56%	-
Dec 1, 2025	77.04	77.04	77.04	77.04	76.45	1.93%	70