ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 13, 2025	40.26	40.40	40.00	40.40	40.14	0.35%	4,850
Oct 10, 2025	40.74	40.95	40.26	40.26	40.00	-2.09%	2,942
Oct 9, 2025	42.04	42.04	41.12	41.12	40.86	-1.72%	2,318
Oct 8, 2025	41.80	42.30	41.80	41.84	41.57	-1.23%	509
Oct 7, 2025	42.00	42.36	41.64	42.36	42.09	0.88%	1,607
Oct 6, 2025	41.92	42.21	41.88	41.99	41.72	0.48%	211
Oct 3, 2025	41.94	42.04	41.79	41.79	41.52	0.65%	1,889
Oct 2, 2025	42.47	42.78	41.50	41.52	41.25	-2.26%	1,621
Oct 1, 2025	41.84	42.59	41.61	42.48	42.21	1.53%	625
Sep 30, 2025	42.28	42.28	41.50	41.84	41.57	-1.23%	29,107
Sep 29, 2025	42.99	42.99	41.96	42.36	42.09	-2.96%	1,682
Sep 26, 2025	43.20	44.34	43.20	43.65	43.37	0.90%	1,170
Sep 25, 2025	42.48	43.32	42.44	43.26	42.98	1.10%	639
Sep 24, 2025	42.20	42.79	42.20	42.79	42.51	3.56%	870