ConocoPhillips (LON:0QZA)
London
· Delayed Price · Currency is GBP · Price in USD 94.42
+1.42 (1.52%)
At close: Dec 5, 2025
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.33 | 95.04 | 92.27 | 94.42 | 94.42 | 1.52% | 8,413 |
| Dec 4, 2025 | 91.68 | 93.00 | 90.99 | 93.00 | 93.00 | 1.62% | 2,201 |
| Dec 3, 2025 | 89.69 | 91.82 | 89.50 | 91.53 | 91.52 | 2.54% | 7,211 |
| Dec 2, 2025 | 90.40 | 91.63 | 88.65 | 89.26 | 89.26 | -1.83% | 9,042 |
| Dec 1, 2025 | 90.48 | 91.18 | 87.81 | 90.92 | 90.92 | 2.52% | 8,065 |
| Nov 28, 2025 | 87.74 | 89.20 | 87.03 | 88.69 | 88.69 | 1.52% | 5,758 |
| Nov 26, 2025 | 86.96 | 87.48 | 85.83 | 87.36 | 87.36 | 0.60% | 5,382 |
| Nov 25, 2025 | 87.50 | 88.43 | 85.75 | 86.84 | 86.84 | -0.88% | 9,626 |
| Nov 24, 2025 | 87.38 | 87.64 | 86.34 | 87.60 | 87.60 | -0.10% | 8,483 |
| Nov 21, 2025 | 87.61 | 88.50 | 86.60 | 87.70 | 87.70 | 0.13% | 8,823 |
| Nov 20, 2025 | 88.49 | 90.56 | 87.53 | 87.58 | 87.58 | -0.21% | 4,376 |
| Nov 19, 2025 | 89.81 | 89.90 | 87.16 | 87.76 | 87.76 | -2.32% | 5,557 |
| Nov 18, 2025 | 88.10 | 90.26 | 87.84 | 89.84 | 89.84 | 1.06% | 3,933 |
| Nov 17, 2025 | 91.04 | 91.04 | 88.90 | 88.90 | 88.90 | -2.64% | 1,835 |
| Nov 14, 2025 | 90.48 | 91.76 | 88.68 | 91.31 | 90.47 | 1.63% | 6,354 |
| Nov 13, 2025 | 89.65 | 90.54 | 89.54 | 89.85 | 89.02 | 0.62% | 2,798 |
| Nov 12, 2025 | 90.56 | 91.49 | 89.24 | 89.30 | 88.48 | -1.94% | 3,415 |
| Nov 11, 2025 | 88.35 | 91.33 | 88.35 | 91.07 | 90.23 | 3.22% | 14,146 |
| Nov 10, 2025 | 87.45 | 89.53 | 86.39 | 88.23 | 87.41 | 2.41% | 49,241 |
| Nov 7, 2025 | 86.15 | 87.36 | 85.64 | 86.15 | 85.36 | 0.16% | 6,888 |
| Nov 6, 2025 | 90.00 | 90.00 | 85.79 | 86.01 | 85.22 | -2.87% | 10,257 |
| Nov 5, 2025 | 87.91 | 88.61 | 87.58 | 88.55 | 87.74 | 0.67% | 4,832 |
| Nov 4, 2025 | 87.44 | 87.96 | 87.03 | 87.96 | 87.15 | -0.41% | 2,765 |
| Nov 3, 2025 | 90.00 | 90.00 | 87.56 | 88.32 | 87.51 | -0.80% | 7,675 |
| Oct 31, 2025 | 88.00 | 89.56 | 87.53 | 89.03 | 88.21 | 0.94% | 6,919 |
| Oct 30, 2025 | 88.86 | 89.25 | 87.38 | 88.20 | 87.39 | 0.26% | 5,039 |
| Oct 29, 2025 | 87.00 | 88.39 | 86.80 | 87.97 | 87.16 | 1.06% | 4,398 |
| Oct 28, 2025 | 88.84 | 89.21 | 87.00 | 87.05 | 86.25 | -1.70% | 7,244 |
| Oct 27, 2025 | 89.67 | 89.67 | 88.03 | 88.55 | 87.74 | -0.04% | 5,575 |
| Oct 24, 2025 | 90.43 | 90.90 | 88.46 | 88.59 | 87.78 | -1.59% | 4,773 |
| Oct 23, 2025 | 89.30 | 90.94 | 89.30 | 90.03 | 89.20 | 3.44% | 7,362 |
| Oct 22, 2025 | 87.20 | 87.66 | 86.50 | 87.03 | 86.23 | 0.26% | 6,262 |
| Oct 21, 2025 | 87.25 | 87.69 | 86.30 | 86.81 | 86.01 | -0.09% | 5,671 |
| Oct 20, 2025 | 87.00 | 87.16 | 86.24 | 86.89 | 86.09 | 0.48% | 3,572 |
| Oct 17, 2025 | 85.51 | 87.46 | 85.51 | 86.47 | 85.67 | 0.70% | 2,988 |
| Oct 16, 2025 | 87.99 | 88.39 | 85.78 | 85.87 | 85.08 | -1.13% | 5,821 |
| Oct 15, 2025 | 88.64 | 88.93 | 86.62 | 86.85 | 86.05 | -1.99% | 8,365 |
| Oct 14, 2025 | 88.02 | 88.75 | 86.64 | 88.62 | 87.80 | -0.19% | 3,853 |
| Oct 13, 2025 | 89.92 | 89.92 | 87.67 | 88.79 | 87.97 | 0.37% | 11,494 |
| Oct 10, 2025 | 92.11 | 92.11 | 88.27 | 88.47 | 87.65 | -3.76% | 16,789 |
| Oct 9, 2025 | 93.75 | 94.67 | 91.86 | 91.92 | 91.07 | -2.33% | 15,091 |
| Oct 8, 2025 | 95.22 | 95.22 | 93.39 | 94.11 | 93.24 | - | 11,320 |
| Oct 7, 2025 | 95.35 | 95.35 | 92.66 | 94.11 | 93.24 | -0.66% | 4,355 |
| Oct 6, 2025 | 95.00 | 95.32 | 94.40 | 94.74 | 93.87 | 0.16% | 11,227 |
| Oct 3, 2025 | 93.97 | 94.59 | 93.53 | 94.59 | 93.72 | 0.94% | 16,639 |
| Oct 2, 2025 | 95.59 | 96.03 | 93.27 | 93.71 | 92.85 | -1.68% | 9,743 |
| Oct 1, 2025 | 94.31 | 95.91 | 93.74 | 95.31 | 94.43 | 1.48% | 7,272 |
| Sep 30, 2025 | 95.75 | 95.75 | 93.61 | 93.92 | 93.06 | -1.31% | 12,001 |
| Sep 29, 2025 | 98.40 | 98.48 | 94.77 | 95.17 | 94.29 | -3.36% | 5,068 |
| Sep 26, 2025 | 96.30 | 99.65 | 96.30 | 98.48 | 97.57 | 2.00% | 4,845 |
| Sep 25, 2025 | 95.20 | 96.74 | 95.20 | 96.55 | 95.66 | 0.89% | 2,943 |
| Sep 24, 2025 | 93.51 | 96.54 | 93.51 | 95.70 | 94.82 | 1.84% | 4,618 |
| Sep 23, 2025 | 92.00 | 95.52 | 92.00 | 93.97 | 93.11 | 1.75% | 9,946 |
| Sep 22, 2025 | 92.00 | 92.52 | 91.14 | 92.35 | 91.50 | 0.69% | 6,249 |
| Sep 19, 2025 | 93.41 | 93.79 | 91.39 | 91.72 | 90.88 | -1.36% | 6,228 |
| Sep 18, 2025 | 94.25 | 94.34 | 92.98 | 92.99 | 92.13 | -1.82% | 90,376 |
| Sep 17, 2025 | 94.19 | 94.71 | 93.30 | 94.71 | 93.84 | -0.29% | 5,644 |
| Sep 16, 2025 | 92.40 | 95.02 | 92.39 | 94.98 | 94.11 | 2.97% | 6,492 |
| Sep 15, 2025 | 92.90 | 92.99 | 91.92 | 92.24 | 91.39 | -1.12% | 3,293 |
| Sep 12, 2025 | 93.60 | 94.81 | 93.26 | 93.29 | 92.43 | -0.47% | 7,267 |
| Sep 11, 2025 | 94.31 | 94.31 | 92.76 | 93.73 | 92.87 | 0.10% | 4,573 |
| Sep 10, 2025 | 91.90 | 93.65 | 91.69 | 93.64 | 92.78 | 0.71% | 4,250 |
| Sep 9, 2025 | 91.43 | 93.60 | 91.43 | 92.98 | 92.12 | 2.45% | 9,515 |
| Sep 8, 2025 | 93.99 | 93.99 | 90.55 | 90.76 | 89.92 | -1.69% | 22,628 |
| Sep 5, 2025 | 94.45 | 94.84 | 92.17 | 92.32 | 91.47 | -3.68% | 10,921 |
| Sep 4, 2025 | 94.44 | 96.11 | 94.00 | 95.85 | 94.97 | 1.25% | 13,617 |
| Sep 3, 2025 | 98.35 | 98.48 | 94.37 | 94.67 | 93.80 | -4.41% | 24,694 |
| Sep 2, 2025 | 99.28 | 99.80 | 97.75 | 99.04 | 98.12 | -0.17% | 10,837 |
| Aug 29, 2025 | 98.26 | 99.22 | 97.96 | 99.20 | 98.29 | 1.02% | 2,306 |
| Aug 28, 2025 | 98.07 | 98.20 | 96.88 | 98.20 | 97.29 | -0.32% | 10,069 |
| Aug 27, 2025 | 97.09 | 98.61 | 96.77 | 98.51 | 97.60 | 1.82% | 14,017 |
| Aug 26, 2025 | 98.00 | 98.16 | 96.45 | 96.75 | 95.86 | -1.01% | 4,949 |
| Aug 25, 2025 | 96.63 | 97.85 | 96.51 | 97.74 | 96.84 | 0.71% | 9,157 |
| Aug 22, 2025 | 95.32 | 97.27 | 95.32 | 97.05 | 96.15 | 1.87% | 3,460 |
| Aug 21, 2025 | 95.19 | 95.27 | 93.91 | 95.27 | 94.39 | 0.57% | 7,094 |
| Aug 20, 2025 | 94.29 | 95.17 | 93.98 | 94.73 | 93.86 | 1.41% | 3,737 |
| Aug 19, 2025 | 93.96 | 94.42 | 93.30 | 93.42 | 92.56 | -0.89% | 3,013 |
| Aug 18, 2025 | 94.59 | 94.61 | 93.37 | 94.26 | 93.39 | -1.91% | 5,571 |
| Aug 15, 2025 | 95.65 | 96.41 | 94.86 | 96.10 | 94.44 | 0.72% | 4,230 |
| Aug 14, 2025 | 95.60 | 95.65 | 94.40 | 95.41 | 93.77 | 0.68% | 2,558 |
| Aug 13, 2025 | 94.57 | 95.17 | 94.29 | 94.77 | 93.13 | -1.17% | 1,686 |
| Aug 12, 2025 | 93.99 | 96.69 | 93.93 | 95.89 | 94.24 | 2.55% | 10,423 |
| Aug 11, 2025 | 94.40 | 95.49 | 92.98 | 93.51 | 91.89 | -0.05% | 4,210 |
| Aug 8, 2025 | 93.61 | 94.79 | 91.98 | 93.55 | 91.94 | -0.45% | 12,348 |
| Aug 7, 2025 | 95.81 | 95.81 | 91.43 | 93.98 | 92.35 | 0.69% | 7,245 |
| Aug 6, 2025 | 93.96 | 95.61 | 93.33 | 93.33 | 91.72 | 0.90% | 34,263 |
| Aug 5, 2025 | 93.21 | 93.38 | 91.98 | 92.50 | 90.91 | 0.30% | 7,055 |
| Aug 4, 2025 | 93.00 | 93.78 | 92.21 | 92.22 | 90.63 | -0.70% | 5,099 |
| Aug 1, 2025 | 95.12 | 95.49 | 92.40 | 92.87 | 91.27 | -2.99% | 32,154 |
| Jul 31, 2025 | 95.30 | 96.93 | 95.12 | 95.74 | 94.09 | -1.25% | 3,168 |
| Jul 30, 2025 | 97.69 | 97.69 | 96.31 | 96.95 | 95.28 | -0.66% | 1,676 |
| Jul 29, 2025 | 97.42 | 97.59 | 96.71 | 97.59 | 95.91 | 0.82% | 1,662 |
| Jul 28, 2025 | 95.58 | 97.23 | 95.58 | 96.80 | 95.13 | 1.54% | 3,801 |
| Jul 25, 2025 | 95.96 | 96.00 | 94.88 | 95.33 | 93.68 | -0.31% | 1,868 |
| Jul 24, 2025 | 95.39 | 95.66 | 94.38 | 95.62 | 93.97 | 0.75% | 31,899 |
| Jul 23, 2025 | 93.40 | 95.00 | 93.32 | 94.91 | 93.27 | 1.85% | 14,930 |
| Jul 22, 2025 | 90.89 | 93.19 | 90.89 | 93.19 | 91.58 | 1.93% | 3,862 |
| Jul 21, 2025 | 91.70 | 91.95 | 91.32 | 91.42 | 89.84 | 0.36% | 3,249 |
| Jul 18, 2025 | 93.77 | 93.77 | 91.09 | 91.09 | 89.52 | -1.42% | 7,321 |
| Jul 17, 2025 | 91.76 | 92.40 | 90.86 | 92.40 | 90.81 | 0.32% | 3,640 |