ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	100.10	100.66	100.10	101.24	101.24	2.28%	11
Mar 4, 2026	102.38	102.98	98.97	98.98	98.98	-4.77%	350
Mar 3, 2026	103.64	105.32	101.76	103.94	103.94	3.92%	398
Mar 2, 2026	104.78	104.78	101.78	100.02	100.02	5.96%	170
Feb 27, 2026	94.39	94.39	94.39	94.39	94.39	-0.26%	-
Feb 26, 2026	94.38	94.38	94.38	94.64	94.64	2.28%	10
Feb 25, 2026	93.68	93.68	92.67	92.53	92.53	-0.38%	149
Feb 24, 2026	93.46	93.46	92.35	92.88	92.88	-0.64%	54
Feb 23, 2026	93.81	94.13	93.81	93.48	93.48	0.06%	46
Feb 20, 2026	95.87	95.91	93.25	93.42	93.42	-2.02%	258
Feb 19, 2026	93.90	94.10	93.90	95.35	95.35	3.08%	36
Feb 18, 2026	91.79	92.58	91.79	92.50	92.50	-7.20%	398
Feb 17, 2026	95.38	98.87	89.47	99.68	99.68	0.72%	370
Feb 16, 2026	92.00	92.24	91.96	98.97	98.21	4.82%	8
Feb 13, 2026	94.00	94.00	94.00	94.42	93.69	1.02%	49
Feb 12, 2026	93.33	93.33	93.33	93.47	92.75	0.52%	13
Feb 11, 2026	92.27	92.27	92.27	92.99	92.27	2.73%	-
Feb 10, 2026	91.62	91.62	91.01	90.52	89.82	-0.66%	175
Feb 9, 2026	90.42	90.42	90.42	91.12	90.42	0.84%	-
Feb 6, 2026	91.28	91.32	91.28	90.36	89.66	2.87%	72
Feb 5, 2026	90.05	90.86	88.11	87.84	87.16	-3.01%	327
Feb 4, 2026	90.18	90.18	90.05	90.57	89.87	2.49%	700
Feb 3, 2026	85.72	88.43	85.72	88.37	87.69	1.42%	117
Feb 2, 2026	85.85	85.85	85.85	87.13	86.46	-0.49%	50
Jan 30, 2026	85.53	87.50	85.53	87.56	86.89	-0.27%	620
Jan 29, 2026	87.18	87.18	87.18	87.80	87.12	3.49%	3
Jan 28, 2026	84.19	84.19	84.19	84.84	84.19	2.46%	-
Jan 27, 2026	82.43	83.03	82.43	82.80	82.16	0.22%	13
Jan 26, 2026	83.94	84.16	83.94	82.62	81.98	-1.50%	65
Jan 23, 2026	82.82	83.94	82.82	83.88	83.23	2.34%	86
Jan 22, 2026	81.33	81.33	81.33	81.96	81.33	-1.70%	-
Jan 21, 2026	83.25	83.25	83.25	83.38	82.74	0.86%	15
Jan 20, 2026	84.44	84.44	83.25	82.67	82.03	-0.67%	58
Jan 19, 2026	82.59	82.59	82.59	83.23	82.59	-2.17%	-
Jan 16, 2026	86.21	86.21	84.82	85.08	84.42	-1.30%	170
Jan 15, 2026	86.26	86.26	86.26	86.20	85.54	0.43%	14
Jan 14, 2026	83.33	85.57	83.33	85.83	85.17	3.21%	160
Jan 13, 2026	82.40	83.54	82.40	83.16	82.52	0.48%	35
Jan 12, 2026	88.21	88.21	82.70	82.76	82.12	-3.49%	217
Jan 9, 2026	85.00	85.15	85.00	85.75	85.09	2.58%	235
Jan 8, 2026	81.24	83.24	81.22	83.59	82.95	1.57%	132
Jan 7, 2026	84.52	84.52	82.18	82.30	81.67	-3.26%	139
Jan 6, 2026	85.89	85.89	84.52	85.07	84.41	0.56%	620
Jan 5, 2026	90.66	91.05	83.65	84.60	83.95	4.16%	2,064
Jan 2, 2026	80.59	80.59	80.59	81.22	80.59	2.45%	-
Dec 30, 2025	78.67	78.67	78.67	79.28	78.67	1.12%	-
Dec 29, 2025	80.85	80.85	78.62	78.40	77.80	-0.47%	76
Dec 23, 2025	78.16	78.16	78.16	78.77	78.16	-0.83%	-
Dec 22, 2025	78.82	78.82	78.82	79.43	78.82	0.44%	-
Dec 19, 2025	79.21	79.21	79.21	79.08	78.47	-0.63%	55