ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	43.20	43.20	42.80	42.90	42.90	-1.45%	1,038
Dec 22, 2025	41.95	43.64	41.95	43.53	43.53	2.79%	2,284
Dec 19, 2025	42.83	42.83	42.35	42.35	42.35	-0.77%	852
Dec 18, 2025	43.96	43.96	42.41	42.68	42.68	-2.11%	3,068
Dec 17, 2025	42.20	43.60	42.20	43.60	43.60	5.52%	1,869
Dec 16, 2025	42.42	42.52	41.32	41.32	41.32	-2.59%	3,052
Dec 15, 2025	44.69	44.69	42.18	42.42	42.42	-1.53%	1,428
Dec 12, 2025	43.48	43.83	42.95	43.08	43.08	-1.06%	4,208
Dec 11, 2025	43.91	43.95	43.49	43.54	43.54	-1.72%	7,060
Dec 10, 2025	42.63	44.39	42.63	44.30	44.30	4.28%	5,220
Dec 9, 2025	42.55	42.55	41.97	42.48	42.48	1.26%	691
Dec 8, 2025	42.54	42.72	41.60	41.95	41.95	-1.39%	4,733
Dec 5, 2025	40.27	42.93	40.27	42.54	42.54	3.50%	2,309
Dec 4, 2025	41.15	41.29	40.70	41.10	41.10	0.88%	9,220
Dec 3, 2025	40.20	40.74	40.20	40.74	40.74	2.26%	3,260
Dec 2, 2025	40.64	40.64	39.47	39.84	39.84	-1.58%	1,391
Dec 1, 2025	39.63	40.56	39.43	40.48	40.48	3.19%	3,451
Nov 28, 2025	38.80	39.67	38.80	39.23	39.23	0.59%	612
Nov 27, 2025	41.08	41.08	38.85	39.00	39.00	0.08%	761
Nov 26, 2025	38.75	39.09	38.72	38.97	38.97	-	2,974
Nov 25, 2025	39.30	39.30	38.67	38.97	38.97	-1.69%	1,764
Nov 24, 2025	39.21	39.64	39.07	39.64	39.64	0.89%	8,941
Nov 21, 2025	39.51	39.75	39.13	39.29	39.29	1.00%	12,609
Nov 19, 2025	39.51	39.51	38.85	38.90	38.90	-2.53%	14,873
Nov 18, 2025	39.85	39.91	39.13	39.91	39.91	0.60%	6,442
Nov 17, 2025	40.15	40.15	39.16	39.67	39.67	-1.10%	12,963
Nov 14, 2025	39.98	40.11	39.07	40.11	40.11	1.93%	17,620
Nov 13, 2025	41.04	41.29	38.30	39.35	39.10	-0.10%	1,362
Nov 12, 2025	40.08	40.08	39.26	39.39	39.14	-0.88%	2,640
Nov 11, 2025	39.19	40.12	38.93	39.74	39.48	1.48%	1,850
Nov 10, 2025	38.84	39.16	38.30	39.16	38.91	1.35%	1,822
Nov 7, 2025	38.13	38.64	38.13	38.64	38.39	1.34%	2,230
Nov 6, 2025	39.21	39.30	38.13	38.13	37.88	-3.05%	7,834
Nov 5, 2025	39.76	39.76	39.33	39.33	39.08	-1.08%	212
Nov 4, 2025	40.00	40.00	39.28	39.76	39.50	0.40%	1,189
Nov 3, 2025	39.70	39.70	39.19	39.60	39.35	-0.80%	563
Oct 31, 2025	39.63	40.11	39.63	39.92	39.66	0.71%	599
Oct 30, 2025	39.45	39.93	39.26	39.64	39.39	1.25%	804
Oct 29, 2025	38.92	39.41	38.60	39.15	38.90	0.90%	520
Oct 28, 2025	39.50	39.54	38.80	38.80	38.55	-2.09%	1,735
Oct 27, 2025	39.94	39.94	39.56	39.63	39.38	0.23%	268
Oct 24, 2025	40.80	40.80	39.54	39.54	39.29	-2.10%	3,969
Oct 23, 2025	39.24	40.80	39.24	40.39	40.13	2.93%	6,412
Oct 22, 2025	39.25	39.28	39.05	39.24	38.99	0.98%	1,162
Oct 21, 2025	39.12	39.12	38.80	38.86	38.61	-0.49%	1,360
Oct 20, 2025	38.94	39.08	38.70	39.05	38.80	0.13%	3,679
Oct 17, 2025	39.79	39.79	38.94	39.00	38.75	-0.71%	3,337
Oct 16, 2025	39.85	39.85	39.00	39.28	39.03	-1.43%	4,396
Oct 15, 2025	40.36	40.36	39.41	39.85	39.59	-1.26%	3,982
Oct 14, 2025	40.00	40.56	39.92	40.36	40.10	-0.10%	2,010