ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	91.62	91.62	91.01	90.52	90.52	-0.66%	175
Feb 9, 2026	91.12	91.12	91.12	91.12	91.12	0.84%	-
Feb 6, 2026	91.28	91.32	91.28	90.36	90.36	2.87%	72
Feb 5, 2026	90.05	90.86	88.11	87.84	87.84	-3.01%	327
Feb 4, 2026	90.18	90.18	90.05	90.57	90.57	2.49%	700
Feb 3, 2026	85.72	88.43	85.72	88.37	88.37	1.42%	117
Feb 2, 2026	85.85	85.85	85.85	87.13	87.13	-0.49%	50
Jan 30, 2026	85.53	87.50	85.53	87.56	87.56	-0.27%	620
Jan 29, 2026	87.18	87.18	87.18	87.80	87.80	3.49%	3
Jan 28, 2026	84.84	84.84	84.84	84.84	84.84	2.46%	-
Jan 27, 2026	82.43	83.03	82.43	82.80	82.80	0.22%	13
Jan 26, 2026	83.94	84.16	83.94	82.62	82.62	-1.50%	65
Jan 23, 2026	82.82	83.94	82.82	83.88	83.88	2.34%	86
Jan 22, 2026	81.96	81.96	81.96	81.96	81.96	-1.70%	-
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%	-