ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	104.70	106.04	104.70	105.98	105.98	2.24%	-
Apr 27, 2026	103.78	104.44	103.66	103.66	103.66	-0.12%	-
Apr 24, 2026	106.50	107.08	103.78	103.78	103.78	-2.50%	-
Apr 23, 2026	105.42	106.44	105.42	106.44	106.44	2.09%	-
Apr 22, 2026	101.40	104.26	101.40	104.26	104.26	3.89%	-
Apr 21, 2026	99.18	100.36	99.18	100.36	100.36	0.77%	-
Apr 20, 2026	101.00	101.12	98.90	99.59	99.59	3.31%	-
Apr 17, 2026	103.24	103.24	96.40	96.40	96.40	-6.35%	-
Apr 16, 2026	100.58	102.94	100.58	102.94	102.94	1.86%	-
Apr 15, 2026	100.44	101.06	100.24	101.06	101.06	0.04%	-
Apr 14, 2026	104.50	104.54	101.02	101.02	101.02	-4.79%	-
Apr 13, 2026	108.36	108.36	106.10	106.10	106.10	1.94%	-
Apr 10, 2026	105.70	105.70	104.08	104.08	104.08	-3.81%	-
Apr 9, 2026	107.98	108.20	107.96	108.20	108.20	2.13%	-
Apr 8, 2026	103.94	105.96	103.94	105.94	105.94	-7.77%	20
Apr 7, 2026	114.06	114.86	113.86	114.86	114.86	2.06%	-
Apr 2, 2026	113.66	115.42	112.54	112.54	112.54	2.35%	-
Apr 1, 2026	110.88	111.10	109.96	109.96	109.96	-6.02%	-
Mar 31, 2026	116.22	117.00	115.14	117.00	117.00	-0.14%	-
Mar 30, 2026	117.72	117.96	117.16	117.16	117.16	0.60%	-
Mar 27, 2026	115.98	116.94	115.98	116.46	116.46	0.64%	-
Mar 26, 2026	112.32	115.72	112.32	115.72	115.72	3.52%	96
Mar 25, 2026	109.96	111.78	109.66	111.78	111.78	-0.60%	-
Mar 24, 2026	109.92	112.80	109.92	112.46	112.46	2.27%	59
Mar 23, 2026	111.58	111.58	108.62	109.96	109.96	-0.25%	-
Mar 20, 2026	108.62	110.24	108.62	110.24	110.24	0.90%	-
Mar 19, 2026	109.06	109.26	108.46	109.26	109.26	1.60%	-
Mar 18, 2026	106.22	107.54	106.08	107.54	107.54	0.60%	-
Mar 17, 2026	106.54	106.90	106.08	106.90	106.90	0.87%	19
Mar 16, 2026	107.48	107.48	105.98	105.98	105.98	0.25%	-
Mar 13, 2026	105.40	105.72	104.86	105.72	105.72	0.99%	-
Mar 12, 2026	101.66	104.68	101.66	104.68	104.68	4.47%	-
Mar 11, 2026	98.01	100.20	98.01	100.20	100.20	1.45%	-
Mar 10, 2026	99.11	99.81	98.77	98.77	98.77	-2.84%	-
Mar 9, 2026	104.02	104.02	101.66	101.66	101.66	0.38%	-
Mar 6, 2026	100.74	103.08	100.74	101.28	101.28	0.22%	-
Mar 5, 2026	100.72	101.12	99.85	101.06	101.06	1.96%	-
Mar 4, 2026	102.72	103.00	99.12	99.12	99.12	-4.40%	-
Mar 3, 2026	103.38	105.18	103.38	103.68	103.68	3.75%	30
Mar 2, 2026	105.32	105.32	99.93	99.93	99.93	5.88%	10
Feb 27, 2026	93.51	95.48	93.51	94.38	94.38	-0.16%	-
Feb 26, 2026	93.32	94.53	92.10	94.53	94.53	2.23%	-
Feb 25, 2026	93.20	94.39	92.47	92.47	92.47	-0.42%	-
Feb 24, 2026	93.59	93.69	92.86	92.86	92.86	-0.59%	-
Feb 23, 2026	92.78	93.65	92.78	93.41	93.41	-0.02%	8
Feb 20, 2026	95.79	95.79	93.43	93.43	93.43	-2.08%	128
Feb 19, 2026	94.73	95.41	94.73	95.41	95.41	2.97%	-
Feb 18, 2026	92.11	92.70	91.78	92.66	92.66	-2.01%	128
Feb 16, 2026	93.72	94.63	93.72	94.56	93.85	0.34%	-
Feb 13, 2026	92.90	94.24	92.90	94.24	93.53	0.83%	-
Feb 12, 2026	93.95	94.01	93.46	93.46	92.76	3.04%	-
Feb 11, 2026	90.61	90.70	90.61	90.70	90.02	0.17%	-
Feb 10, 2026	90.88	91.50	90.55	90.55	89.87	-0.67%	-
Feb 9, 2026	90.61	91.16	90.34	91.16	90.48	0.84%	-
Feb 6, 2026	89.40	90.40	89.40	90.40	89.72	3.22%	-
Feb 5, 2026	90.31	91.62	87.58	87.58	86.92	-3.43%	-
Feb 4, 2026	88.22	90.69	88.22	90.69	90.01	2.68%	-
Feb 3, 2026	85.91	88.32	85.90	88.32	87.66	1.55%	-
Feb 2, 2026	84.77	86.97	84.77	86.97	86.32	-0.74%	-
Jan 30, 2026	85.34	87.62	85.22	87.62	86.96	-0.28%	-
Jan 29, 2026	85.47	87.87	85.47	87.87	87.21	3.73%	-
Jan 28, 2026	83.20	84.71	82.95	84.71	84.07	2.13%	-
Jan 27, 2026	83.32	83.32	82.77	82.94	82.32	0.48%	-
Jan 26, 2026	83.17	84.07	82.54	82.54	81.92	-1.57%	-
Jan 23, 2026	82.99	83.86	82.80	83.86	83.23	2.41%	-
Jan 22, 2026	83.80	83.80	81.89	81.89	81.27	-1.74%	-
Jan 21, 2026	81.87	83.34	81.87	83.34	82.71	0.93%	-
Jan 20, 2026	83.50	83.98	82.57	82.57	81.95	-1.42%	-
Jan 19, 2026	85.36	85.36	83.35	83.76	83.13	-1.49%	-
Jan 16, 2026	85.60	85.99	84.20	85.03	84.39	-1.29%	141
Jan 15, 2026	86.21	86.21	85.71	86.14	85.49	0.24%	-
Jan 14, 2026	82.71	85.93	82.06	85.93	85.28	3.44%	-
Jan 13, 2026	82.46	83.29	82.46	83.07	82.45	0.34%	-
Jan 12, 2026	84.14	84.67	82.79	82.79	82.17	-3.58%	-
Jan 9, 2026	85.38	85.86	85.09	85.86	85.22	2.83%	-
Jan 8, 2026	80.85	83.50	80.85	83.50	82.87	1.46%	27
Jan 7, 2026	83.52	83.52	82.30	82.30	81.68	-3.35%	-
Jan 6, 2026	85.46	85.56	85.15	85.15	84.51	0.78%	1
Jan 5, 2026	90.88	90.88	84.49	84.49	83.86	4.00%	55
Jan 2, 2026	79.75	81.24	79.75	81.24	80.63	2.59%	-
Dec 30, 2025	78.88	79.19	78.88	79.19	78.60	0.93%	-
Dec 29, 2025	78.01	78.46	78.01	78.46	77.87	-0.32%	-
Dec 23, 2025	79.25	79.49	78.71	78.71	78.12	-0.97%	-
Dec 22, 2025	79.17	79.48	78.93	79.48	78.88	0.42%	-
Dec 19, 2025	78.66	79.15	78.66	79.15	78.56	-0.49%	-
Dec 18, 2025	80.54	80.59	79.54	79.54	78.94	0.29%	-
Dec 17, 2025	77.80	79.31	77.80	79.31	78.71	2.45%	-
Dec 16, 2025	79.81	81.01	77.41	77.41	76.83	-3.21%	-
Dec 15, 2025	81.69	81.82	79.98	79.98	79.38	-2.31%	-
Dec 12, 2025	82.50	83.14	81.87	81.87	81.26	-0.74%	-
Dec 11, 2025	82.36	82.48	82.13	82.48	81.86	0.98%	-
Dec 10, 2025	80.62	81.68	80.29	81.68	81.07	1.76%	-
Dec 9, 2025	79.76	80.27	79.73	80.27	79.67	-0.11%	-
Dec 8, 2025	80.41	80.41	79.48	80.36	79.76	-0.89%	-
Dec 5, 2025	80.01	81.08	79.54	81.08	80.47	1.76%	-
Dec 4, 2025	78.93	79.68	78.19	79.68	79.08	1.76%	-
Dec 3, 2025	77.10	78.30	77.02	78.30	77.71	1.70%	-
Dec 2, 2025	77.70	78.04	76.99	76.99	76.41	-1.18%	-
Dec 1, 2025	76.95	77.91	76.52	77.91	77.32	1.52%	-
Nov 28, 2025	75.88	76.74	75.20	76.74	76.16	1.56%	-