Skip to main content
ConocoPhillips (LON:0QZA)
London flag London · Delayed Price · Currency is GBP · Price in USD
126.00
+2.36 (1.91%)
Apr 29, 2026, 9:32 AM GMT

ConocoPhillips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026122.80122.81121.76122.35-0.90%55
Apr 27, 2026122.37124.99120.24121.26121.260.48%13,525
Apr 24, 2026125.48126.35120.38120.68120.68-3.37%13,098
Apr 23, 2026123.49126.00122.00124.89124.891.78%12,739
Apr 22, 2026119.88123.05118.50122.70122.703.13%14,424
Apr 21, 2026117.59119.25115.81118.98118.981.21%7,526
Apr 20, 2026120.81120.81116.04117.56117.561.64%25,591
Apr 17, 2026121.35121.80111.13115.66115.66-4.55%47,097
Apr 16, 2026118.80122.43118.10121.17121.171.24%15,119
Apr 15, 2026118.79120.82117.46119.68119.680.97%11,282
Apr 14, 2026123.06124.00118.10118.53118.53-3.56%14,961
Apr 13, 2026125.00129.97122.85122.91122.910.69%14,445
Apr 10, 2026122.75125.93118.82122.07122.07-1.66%10,468
Apr 9, 2026126.64128.00123.37124.13124.13-0.01%12,050
Apr 8, 2026122.89125.80120.50124.14124.14-5.60%24,105
Apr 7, 2026132.38133.71127.01131.51131.510.97%25,192
Apr 2, 2026127.19134.44127.19130.24130.242.31%12,391
Apr 1, 2026130.15131.04126.00127.31127.31-1.88%39,867
Mar 31, 2026133.05135.18128.13129.75129.75-2.25%15,760
Mar 30, 2026134.85137.77132.62132.73132.73-1.15%19,535
Mar 27, 2026133.12136.04129.31134.28134.280.89%20,788
Mar 26, 2026129.64133.56128.00133.09133.092.93%35,619
Mar 25, 2026127.60129.63126.00129.30129.300.28%44,313
Mar 24, 2026128.10130.99126.58128.94128.941.09%46,306
Mar 23, 2026128.80129.50122.00127.55127.550.35%23,842
Mar 20, 2026125.33128.10124.60127.11127.111.30%22,697
Mar 19, 2026124.05126.34123.55125.48125.480.86%40,716
Mar 18, 2026121.85124.82121.40124.41124.411.13%18,734
Mar 17, 2026121.90123.96121.29123.01123.011.38%14,054
Mar 16, 2026122.20123.97119.00121.33121.33-0.68%16,674
Mar 13, 2026120.63122.18118.55122.16122.161.37%18,366
Mar 12, 2026118.07120.97116.47120.50120.503.21%35,467
Mar 11, 2026113.20117.09112.24116.75116.751.88%19,560
Mar 10, 2026116.01117.03112.96114.59114.59-2.89%22,297
Mar 9, 2026121.98125.00116.86118.00118.000.31%32,844
Mar 6, 2026116.76120.00116.00117.64117.640.68%42,644
Mar 5, 2026116.35118.63114.00116.84116.841.57%14,571
Mar 4, 2026118.75119.98114.44115.03115.03-3.30%29,811
Mar 3, 2026119.92123.00117.27118.96118.961.95%33,675
Mar 2, 2026119.59125.89115.73116.69116.693.25%39,632
Feb 27, 2026109.55113.30109.55113.02113.021.86%9,721
Feb 26, 2026110.10111.55108.07110.95110.950.81%8,899
Feb 25, 2026110.77112.00108.65110.06110.06-0.02%97,039
Feb 24, 2026110.00111.85108.31110.08110.08-0.14%6,428
Feb 23, 2026112.00112.63109.08110.23110.23-0.30%9,596
Feb 20, 2026111.81113.00109.65110.56110.56-1.23%9,254
Feb 19, 2026112.00113.86110.30111.93111.931.52%15,216
Feb 18, 2026108.25110.78107.57110.26110.261.36%4,576
Feb 17, 2026112.30112.97107.88108.78107.94-2.66%7,561
Feb 13, 2026110.56112.05108.50111.75110.891.16%10,720
Feb 12, 2026111.21111.97108.73110.47109.620.01%8,032
Feb 11, 2026108.00110.63106.16110.46109.613.00%25,116
Feb 10, 2026108.69109.23107.00107.24106.41-1.32%19,425
Feb 9, 2026107.71108.79107.10108.67107.831.35%12,120
Feb 6, 2026105.15108.10103.03107.22106.392.45%30,283
Feb 5, 2026106.83108.50103.15104.66103.85-2.82%9,844
Feb 4, 2026104.91108.27103.98107.69106.863.36%28,286
Feb 3, 2026101.78105.0199.88104.19103.391.61%14,883
Feb 2, 2026100.37104.5899.50102.54101.75-0.54%15,596
Jan 30, 2026101.88104.20100.00103.10102.31-1.42%8,259
Jan 29, 2026102.53105.62100.45104.59103.783.46%34,421
Jan 28, 2026100.27101.4998.94101.09100.311.56%16,142
Jan 27, 202698.8699.8097.7799.5498.771.12%9,149
Jan 26, 202699.2599.9197.7798.4497.680.27%9,933
Jan 23, 202697.0099.4097.0098.1797.422.13%11,205
Jan 22, 202697.6997.6995.9896.1395.39-1.45%3,937
Jan 21, 202696.0497.7995.7097.5596.792.56%12,840
Jan 20, 202697.8098.8795.1195.1194.38-2.72%14,579
Jan 16, 202699.21100.9097.0297.7797.02-1.87%11,758
Jan 15, 2026100.33100.4098.1799.6498.87-1.37%7,755
Jan 14, 202696.79101.0396.17101.03100.254.28%176,366
Jan 13, 202695.7698.2595.7196.8896.130.95%10,229
Jan 12, 202698.5899.9995.7695.9795.23-3.05%21,313
Jan 9, 202699.12101.2798.0098.9998.220.11%8,969
Jan 8, 202694.5099.1394.0198.8798.114.19%9,087
Jan 7, 202697.6098.5094.4694.9094.16-2.85%10,486
Jan 6, 2026100.28100.8097.4197.6896.93-2.52%10,028
Jan 5, 2026101.00106.7897.28100.2199.443.51%42,165
Jan 2, 202694.4996.8192.5696.8196.063.26%10,448
Dec 31, 202594.1495.0493.4793.7693.03-0.12%1,228
Dec 30, 202592.7594.0192.1793.8793.141.78%3,525
Dec 29, 202591.3093.1391.3092.2391.520.46%10,005
Dec 24, 202592.7294.1591.7091.8091.09-1.41%2,556
Dec 23, 202593.5894.6992.5093.1292.40-0.11%2,382
Dec 22, 202592.6294.4191.7993.2292.501.19%5,816
Dec 19, 202592.6193.9992.1392.1391.41-0.19%5,774
Dec 18, 202595.0095.0092.3092.3091.59-2.03%3,790
Dec 17, 202591.6294.2891.0594.2293.493.20%12,949
Dec 16, 202594.3494.6990.8891.3090.59-2.46%6,481
Dec 15, 202595.8597.7793.3393.6092.88-1.78%6,505
Dec 12, 202596.9398.2395.3095.3094.57-1.03%12,336
Dec 11, 202596.0497.6695.4696.2995.550.61%12,499
Dec 10, 202593.3295.7592.8895.7094.962.75%6,603
Dec 9, 202592.9493.9491.9693.1492.420.36%10,106
Dec 8, 202594.2694.6291.9292.8192.09-1.71%3,976
Dec 5, 202593.3395.0492.2794.4293.691.52%8,413
Dec 4, 202591.6893.0090.9993.0092.291.62%2,201
Dec 3, 202589.6991.8289.5091.5390.822.54%7,211
Dec 2, 202590.4091.6388.6589.2688.57-1.83%9,042
Dec 1, 202590.4891.1887.8190.9290.222.52%8,065