ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	83.25	83.25	83.25	83.38	83.38	0.86%	15
Jan 20, 2026	84.44	84.44	83.25	82.67	82.67	-0.67%	58
Jan 19, 2026	83.23	83.23	83.23	83.23	83.23	-2.17%	-
Jan 16, 2026	86.21	86.21	84.82	85.08	85.08	-1.30%	170
Jan 15, 2026	86.26	86.26	86.26	86.20	86.20	0.43%	14
Jan 14, 2026	83.33	85.57	83.33	85.83	85.83	3.21%	160
Jan 13, 2026	82.40	83.54	82.40	83.16	83.16	0.48%	35
Jan 12, 2026	88.21	88.21	82.70	82.76	82.76	-3.49%	217
Jan 9, 2026	85.00	85.15	85.00	85.75	85.75	2.58%	235
Jan 8, 2026	81.24	83.24	81.22	83.59	83.59	1.57%	132
Jan 7, 2026	84.52	84.52	82.18	82.30	82.30	-3.26%	139
Jan 6, 2026	85.89	85.89	84.52	85.07	85.07	0.56%	620
Jan 5, 2026	90.66	91.05	83.65	84.60	84.60	4.16%	2,064
Jan 2, 2026	81.22	81.22	81.22	81.22	81.22	2.45%	-
Dec 30, 2025	79.28	79.28	79.28	79.28	79.28	1.12%	-
Dec 29, 2025	80.85	80.85	78.62	78.40	78.40	-0.47%	76
Dec 23, 2025	78.77	78.77	78.77	78.77	78.77	-0.83%	-
Dec 22, 2025	79.43	79.43	79.43	79.43	79.43	0.44%	-
Dec 19, 2025	79.21	79.21	79.21	79.08	79.08	-0.63%	55
Dec 18, 2025	79.58	79.58	79.58	79.58	79.58	0.16%	-
Dec 17, 2025	79.45	79.45	79.45	79.45	79.45	2.50%	-
Dec 16, 2025	77.51	77.51	77.51	77.51	77.51	-3.10%	-
Dec 15, 2025	79.99	79.99	79.99	79.99	79.99	-2.31%	-
Dec 12, 2025	81.88	81.88	81.88	81.88	81.88	-0.69%	-
Dec 11, 2025	81.93	82.19	81.64	82.45	82.45	0.79%	477
Dec 10, 2025	81.80	81.80	81.80	81.80	81.80	2.01%	-
Dec 9, 2025	80.18	80.18	80.18	80.19	80.19	-0.27%	2
Dec 8, 2025	80.41	80.41	80.41	80.41	80.41	-1.06%	-
Dec 5, 2025	80.43	80.43	80.17	81.27	81.27	2.03%	250
Dec 4, 2025	79.65	79.65	79.65	79.65	79.65	1.78%	-
Dec 3, 2025	76.72	76.72	76.72	78.26	78.26	1.62%	60
Dec 2, 2025	78.96	78.96	77.59	77.01	77.01	-1.14%	310
Dec 1, 2025	77.90	77.90	77.90	77.90	77.90	1.49%	-
Nov 28, 2025	76.76	76.76	76.76	76.76	76.76	1.16%	-
Nov 27, 2025	75.88	75.88	75.88	75.88	75.88	0.81%	-
Nov 26, 2025	75.27	75.27	75.27	75.27	75.27	0.64%	-
Nov 25, 2025	74.79	74.79	74.79	74.79	74.79	-1.24%	-
Nov 24, 2025	75.73	75.73	75.73	75.73	75.73	-0.94%	-
Nov 21, 2025	75.66	75.83	75.39	76.45	76.45	-1.84%	194
Nov 20, 2025	77.88	77.88	77.88	77.88	77.88	2.61%	-
Nov 19, 2025	75.90	75.90	75.90	75.90	75.90	-0.95%	-
Nov 18, 2025	76.18	76.18	76.18	76.63	76.63	-0.79%	125
Nov 17, 2025	77.24	77.24	77.24	77.24	77.24	0.06%	-
Nov 14, 2025	77.19	77.19	77.19	77.19	77.19	-0.68%	-
Nov 13, 2025	77.72	77.72	77.72	77.72	77.72	0.61%	-
Nov 12, 2025	77.25	77.25	77.25	77.25	77.25	-1.77%	-
Nov 11, 2025	76.49	76.49	76.49	78.64	78.64	3.73%	20
Nov 10, 2025	75.81	75.81	75.81	75.81	75.81	1.98%	-
Nov 7, 2025	74.34	74.34	74.34	74.34	74.34	-2.31%	-
Nov 6, 2025	76.04	76.04	76.04	76.10	76.10	-1.40%	80