ConocoPhillips (LON:0QZA)
London
· Delayed Price · Currency is GBP · Price in USD 120.00
+1.00 (0.84%)
Mar 9, 2026, 5:10 PM GMT
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 116.76 | 120.00 | 116.00 | 117.64 | 117.64 | 0.68% | 42,644 |
| Mar 5, 2026 | 116.35 | 118.63 | 114.00 | 116.84 | 116.84 | 1.57% | 14,571 |
| Mar 4, 2026 | 118.75 | 119.98 | 114.44 | 115.03 | 115.03 | -3.30% | 29,811 |
| Mar 3, 2026 | 119.92 | 123.00 | 117.27 | 118.96 | 118.96 | 1.95% | 33,675 |
| Mar 2, 2026 | 119.59 | 125.89 | 115.73 | 116.69 | 116.69 | 3.25% | 39,632 |
| Feb 27, 2026 | 109.55 | 113.30 | 109.55 | 113.02 | 113.02 | 1.86% | 9,721 |
| Feb 26, 2026 | 110.10 | 111.55 | 108.07 | 110.95 | 110.95 | 0.81% | 8,899 |
| Feb 25, 2026 | 110.77 | 112.00 | 108.65 | 110.06 | 110.06 | -0.02% | 97,039 |
| Feb 24, 2026 | 110.00 | 111.85 | 108.31 | 110.08 | 110.08 | -0.14% | 6,428 |
| Feb 23, 2026 | 112.00 | 112.63 | 109.08 | 110.23 | 110.23 | -0.30% | 9,596 |
| Feb 20, 2026 | 111.81 | 113.00 | 109.65 | 110.56 | 110.56 | -1.23% | 9,254 |
| Feb 19, 2026 | 112.00 | 113.86 | 110.30 | 111.93 | 111.93 | 1.52% | 15,216 |
| Feb 18, 2026 | 108.25 | 110.78 | 107.57 | 110.26 | 110.26 | 1.36% | 4,576 |
| Feb 17, 2026 | 112.30 | 112.97 | 107.88 | 108.78 | 107.94 | -2.66% | 7,561 |
| Feb 13, 2026 | 110.56 | 112.05 | 108.50 | 111.75 | 110.89 | 1.16% | 10,720 |
| Feb 12, 2026 | 111.21 | 111.97 | 108.73 | 110.47 | 109.62 | 0.01% | 8,032 |
| Feb 11, 2026 | 108.00 | 110.63 | 106.16 | 110.46 | 109.61 | 3.00% | 25,116 |
| Feb 10, 2026 | 108.69 | 109.23 | 107.00 | 107.24 | 106.41 | -1.32% | 19,425 |
| Feb 9, 2026 | 107.71 | 108.79 | 107.10 | 108.67 | 107.83 | 1.35% | 12,120 |
| Feb 6, 2026 | 105.15 | 108.10 | 103.03 | 107.22 | 106.39 | 2.45% | 30,283 |
| Feb 5, 2026 | 106.83 | 108.50 | 103.15 | 104.66 | 103.85 | -2.82% | 9,844 |
| Feb 4, 2026 | 104.91 | 108.27 | 103.98 | 107.69 | 106.86 | 3.36% | 28,286 |
| Feb 3, 2026 | 101.78 | 105.01 | 99.88 | 104.19 | 103.39 | 1.61% | 14,883 |
| Feb 2, 2026 | 100.37 | 104.58 | 99.50 | 102.54 | 101.75 | -0.54% | 15,596 |
| Jan 30, 2026 | 101.88 | 104.20 | 100.00 | 103.10 | 102.31 | -1.42% | 8,259 |
| Jan 29, 2026 | 102.53 | 105.62 | 100.45 | 104.59 | 103.78 | 3.46% | 34,421 |
| Jan 28, 2026 | 100.27 | 101.49 | 98.94 | 101.09 | 100.31 | 1.56% | 16,142 |
| Jan 27, 2026 | 98.86 | 99.80 | 97.77 | 99.54 | 98.77 | 1.12% | 9,149 |
| Jan 26, 2026 | 99.25 | 99.91 | 97.77 | 98.44 | 97.68 | 0.27% | 9,933 |
| Jan 23, 2026 | 97.00 | 99.40 | 97.00 | 98.17 | 97.42 | 2.13% | 11,205 |
| Jan 22, 2026 | 97.69 | 97.69 | 95.98 | 96.13 | 95.39 | -1.45% | 3,937 |
| Jan 21, 2026 | 96.04 | 97.79 | 95.70 | 97.55 | 96.79 | 2.56% | 12,840 |
| Jan 20, 2026 | 97.80 | 98.87 | 95.11 | 95.11 | 94.38 | -2.72% | 14,579 |
| Jan 16, 2026 | 99.21 | 100.90 | 97.02 | 97.77 | 97.02 | -1.87% | 11,758 |
| Jan 15, 2026 | 100.33 | 100.40 | 98.17 | 99.64 | 98.87 | -1.37% | 7,755 |
| Jan 14, 2026 | 96.79 | 101.03 | 96.17 | 101.03 | 100.25 | 4.28% | 176,366 |
| Jan 13, 2026 | 95.76 | 98.25 | 95.71 | 96.88 | 96.13 | 0.95% | 10,229 |
| Jan 12, 2026 | 98.58 | 99.99 | 95.76 | 95.97 | 95.23 | -3.05% | 21,313 |
| Jan 9, 2026 | 99.12 | 101.27 | 98.00 | 98.99 | 98.22 | 0.11% | 8,969 |
| Jan 8, 2026 | 94.50 | 99.13 | 94.01 | 98.87 | 98.11 | 4.19% | 9,087 |
| Jan 7, 2026 | 97.60 | 98.50 | 94.46 | 94.90 | 94.16 | -2.85% | 10,486 |
| Jan 6, 2026 | 100.28 | 100.80 | 97.41 | 97.68 | 96.93 | -2.52% | 10,028 |
| Jan 5, 2026 | 101.00 | 106.78 | 97.28 | 100.21 | 99.44 | 3.51% | 42,165 |
| Jan 2, 2026 | 94.49 | 96.81 | 92.56 | 96.81 | 96.06 | 3.26% | 10,448 |
| Dec 31, 2025 | 94.14 | 95.04 | 93.47 | 93.76 | 93.03 | -0.12% | 1,228 |
| Dec 30, 2025 | 92.75 | 94.01 | 92.17 | 93.87 | 93.14 | 1.78% | 3,525 |
| Dec 29, 2025 | 91.30 | 93.13 | 91.30 | 92.23 | 91.52 | 0.46% | 10,005 |
| Dec 24, 2025 | 92.72 | 94.15 | 91.70 | 91.80 | 91.09 | -1.41% | 2,556 |
| Dec 23, 2025 | 93.58 | 94.69 | 92.50 | 93.12 | 92.40 | -0.11% | 2,382 |
| Dec 22, 2025 | 92.62 | 94.41 | 91.79 | 93.22 | 92.50 | 1.19% | 5,816 |
| Dec 19, 2025 | 92.61 | 93.99 | 92.13 | 92.13 | 91.41 | -0.19% | 5,774 |
| Dec 18, 2025 | 95.00 | 95.00 | 92.30 | 92.30 | 91.59 | -2.03% | 3,790 |
| Dec 17, 2025 | 91.62 | 94.28 | 91.05 | 94.22 | 93.49 | 3.20% | 12,949 |
| Dec 16, 2025 | 94.34 | 94.69 | 90.88 | 91.30 | 90.59 | -2.46% | 6,481 |
| Dec 15, 2025 | 95.85 | 97.77 | 93.33 | 93.60 | 92.88 | -1.78% | 6,505 |
| Dec 12, 2025 | 96.93 | 98.23 | 95.30 | 95.30 | 94.57 | -1.03% | 12,336 |
| Dec 11, 2025 | 96.04 | 97.66 | 95.46 | 96.29 | 95.55 | 0.61% | 12,499 |
| Dec 10, 2025 | 93.32 | 95.75 | 92.88 | 95.70 | 94.96 | 2.75% | 6,603 |
| Dec 9, 2025 | 92.94 | 93.94 | 91.96 | 93.14 | 92.42 | 0.36% | 10,106 |
| Dec 8, 2025 | 94.26 | 94.62 | 91.92 | 92.81 | 92.09 | -1.71% | 3,976 |
| Dec 5, 2025 | 93.33 | 95.04 | 92.27 | 94.42 | 93.69 | 1.52% | 8,413 |
| Dec 4, 2025 | 91.68 | 93.00 | 90.99 | 93.00 | 92.29 | 1.62% | 2,201 |
| Dec 3, 2025 | 89.69 | 91.82 | 89.50 | 91.53 | 90.82 | 2.54% | 7,211 |
| Dec 2, 2025 | 90.40 | 91.63 | 88.65 | 89.26 | 88.57 | -1.83% | 9,042 |
| Dec 1, 2025 | 90.48 | 91.18 | 87.81 | 90.92 | 90.22 | 2.52% | 8,065 |
| Nov 28, 2025 | 87.74 | 89.20 | 87.03 | 88.69 | 88.01 | 1.52% | 5,758 |
| Nov 26, 2025 | 86.96 | 87.48 | 85.83 | 87.36 | 86.69 | 0.60% | 5,382 |
| Nov 25, 2025 | 87.50 | 88.43 | 85.75 | 86.84 | 86.17 | -0.88% | 9,626 |
| Nov 24, 2025 | 87.38 | 87.64 | 86.34 | 87.60 | 86.93 | -0.10% | 8,483 |
| Nov 21, 2025 | 87.61 | 88.50 | 86.60 | 87.70 | 87.02 | 0.13% | 8,823 |
| Nov 20, 2025 | 88.49 | 90.56 | 87.53 | 87.58 | 86.90 | -0.21% | 4,376 |
| Nov 19, 2025 | 89.81 | 89.90 | 87.16 | 87.76 | 87.08 | -2.32% | 5,557 |
| Nov 18, 2025 | 88.10 | 90.26 | 87.84 | 89.84 | 89.15 | 1.06% | 3,933 |
| Nov 17, 2025 | 91.04 | 91.04 | 88.90 | 88.90 | 88.22 | -2.64% | 1,835 |
| Nov 14, 2025 | 90.48 | 91.76 | 88.68 | 91.31 | 89.77 | 1.63% | 6,354 |
| Nov 13, 2025 | 89.65 | 90.54 | 89.54 | 89.85 | 88.34 | 0.62% | 2,798 |
| Nov 12, 2025 | 90.56 | 91.49 | 89.24 | 89.30 | 87.80 | -1.94% | 3,415 |
| Nov 11, 2025 | 88.35 | 91.33 | 88.35 | 91.07 | 89.54 | 3.22% | 14,146 |
| Nov 10, 2025 | 87.45 | 89.53 | 86.39 | 88.23 | 86.74 | 2.41% | 49,241 |
| Nov 7, 2025 | 86.15 | 87.36 | 85.64 | 86.15 | 84.70 | 0.16% | 6,888 |
| Nov 6, 2025 | 90.00 | 90.00 | 85.79 | 86.01 | 84.56 | -2.87% | 10,257 |
| Nov 5, 2025 | 87.91 | 88.61 | 87.58 | 88.55 | 87.06 | 0.67% | 4,832 |
| Nov 4, 2025 | 87.44 | 87.96 | 87.03 | 87.96 | 86.48 | -0.41% | 2,765 |
| Nov 3, 2025 | 90.00 | 90.00 | 87.56 | 88.32 | 86.83 | -0.80% | 7,675 |
| Oct 31, 2025 | 88.00 | 89.56 | 87.53 | 89.03 | 87.53 | 0.94% | 6,919 |
| Oct 30, 2025 | 88.86 | 89.25 | 87.38 | 88.20 | 86.71 | 0.26% | 5,039 |
| Oct 29, 2025 | 87.00 | 88.39 | 86.80 | 87.97 | 86.49 | 1.06% | 4,398 |
| Oct 28, 2025 | 88.84 | 89.21 | 87.00 | 87.05 | 85.58 | -1.70% | 7,244 |
| Oct 27, 2025 | 89.67 | 89.67 | 88.03 | 88.55 | 87.06 | -0.04% | 5,575 |
| Oct 24, 2025 | 90.43 | 90.90 | 88.46 | 88.59 | 87.10 | -1.59% | 4,773 |
| Oct 23, 2025 | 89.30 | 90.94 | 89.30 | 90.03 | 88.51 | 3.44% | 7,362 |
| Oct 22, 2025 | 87.20 | 87.66 | 86.50 | 87.03 | 85.56 | 0.26% | 6,262 |
| Oct 21, 2025 | 87.25 | 87.69 | 86.30 | 86.81 | 85.34 | -0.09% | 5,671 |
| Oct 20, 2025 | 87.00 | 87.16 | 86.24 | 86.89 | 85.42 | 0.48% | 3,572 |
| Oct 17, 2025 | 85.51 | 87.46 | 85.51 | 86.47 | 85.01 | 0.70% | 2,988 |
| Oct 16, 2025 | 87.99 | 88.39 | 85.78 | 85.87 | 84.42 | -1.13% | 5,821 |
| Oct 15, 2025 | 88.64 | 88.93 | 86.62 | 86.85 | 85.39 | -1.99% | 8,365 |
| Oct 14, 2025 | 88.02 | 88.75 | 86.64 | 88.62 | 87.12 | -0.19% | 3,853 |
| Oct 13, 2025 | 89.92 | 89.92 | 87.67 | 88.79 | 87.29 | 0.37% | 11,494 |
| Oct 10, 2025 | 92.11 | 92.11 | 88.27 | 88.47 | 86.98 | -3.76% | 16,789 |