ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	55.39	56.34	55.36	56.14	56.14	2.37%	1,969
Mar 19, 2026	53.89	55.34	53.89	54.84	54.84	-0.27%	2,801
Mar 18, 2026	53.96	54.99	53.53	54.99	54.99	0.44%	2,831
Mar 17, 2026	53.44	54.75	52.65	54.75	54.75	3.48%	1,271
Mar 16, 2026	53.76	53.80	52.69	52.91	52.91	-2.36%	5,015
Mar 13, 2026	52.98	54.19	52.55	54.19	54.19	3.44%	2,844
Mar 12, 2026	50.86	52.74	50.86	52.39	52.39	3.74%	5,377
Mar 11, 2026	49.29	50.50	49.16	50.50	50.50	0.34%	3,057
Mar 10, 2026	50.33	50.33	48.51	50.33	50.33	-	3,564
Mar 9, 2026	52.40	52.40	50.02	50.33	50.33	-3.95%	7,500
Mar 6, 2026	52.95	52.95	51.01	52.40	52.40	2.22%	6,023
Mar 5, 2026	51.96	51.96	50.66	51.26	51.26	-0.35%	7,369
Mar 4, 2026	51.65	51.65	49.81	51.44	51.44	-2.41%	3,449
Mar 3, 2026	52.11	53.35	51.59	52.71	52.71	3.68%	13,198
Mar 2, 2026	51.67	51.89	49.86	50.84	50.84	4.91%	14,993
Feb 27, 2026	48.00	48.57	47.65	48.46	48.46	2.58%	2,861
Feb 26, 2026	46.69	47.75	46.49	47.24	47.24	0.66%	4,918
Feb 25, 2026	46.90	47.75	46.71	46.93	46.93	-0.80%	439
Feb 24, 2026	47.88	47.88	46.91	47.31	47.31	-0.19%	814
Feb 23, 2026	47.51	47.99	47.25	47.40	47.40	-0.67%	529
Feb 20, 2026	48.80	48.80	47.53	47.72	47.72	-2.21%	5,869
Feb 19, 2026	48.50	49.54	48.50	48.80	48.80	1.35%	6,071
Feb 18, 2026	46.51	48.19	46.51	48.15	48.15	3.55%	1,289
Feb 13, 2026	47.99	48.46	46.50	46.50	46.50	-2.13%	109
Feb 12, 2026	46.99	48.90	46.99	47.51	47.27	-0.81%	703
Feb 11, 2026	46.96	48.00	46.58	47.90	47.66	2.79%	2,716
Feb 10, 2026	46.93	47.38	46.60	46.60	46.36	-0.70%	2,376
Feb 9, 2026	46.76	47.10	46.62	46.93	46.69	1.40%	2,135
Feb 6, 2026	45.81	47.04	45.81	46.28	46.04	2.05%	11,148
Feb 5, 2026	47.18	47.31	45.35	45.35	45.12	-3.90%	3,370
Feb 4, 2026	45.05	47.31	45.05	47.19	46.95	2.65%	4,209
Feb 3, 2026	44.51	46.08	44.40	45.97	45.74	3.12%	5,259
Feb 2, 2026	46.05	46.05	44.40	44.58	44.35	-3.19%	1,964
Jan 30, 2026	43.73	46.05	43.73	46.05	45.82	3.18%	1,104
Jan 29, 2026	44.36	45.67	44.36	44.63	44.40	1.64%	3,595
Jan 28, 2026	43.63	44.11	43.19	43.91	43.69	1.67%	1,953
Jan 27, 2026	43.84	43.84	42.89	43.19	42.97	-0.48%	2,424
Jan 26, 2026	42.66	43.94	42.66	43.40	43.18	-	626
Jan 23, 2026	42.59	43.81	42.59	43.40	43.18	1.88%	1,572
Jan 22, 2026	43.09	43.35	42.35	42.60	42.38	-0.81%	1,183
Jan 21, 2026	42.41	43.53	42.41	42.95	42.73	0.16%	1,581
Jan 20, 2026	43.77	43.77	42.67	42.88	42.66	-4.03%	7,455
Jan 19, 2026	43.80	45.05	43.80	44.68	44.45	1.55%	701
Jan 16, 2026	44.00	44.34	43.76	44.00	43.78	0.82%	7,628
Jan 15, 2026	44.83	44.83	43.64	43.64	43.42	-2.65%	2,677
Jan 14, 2026	43.77	45.77	43.27	44.83	44.60	3.46%	2,630
Jan 13, 2026	43.24	43.65	43.06	43.33	43.11	1.21%	1,539
Jan 12, 2026	44.66	44.66	42.49	42.81	42.59	-3.17%	2,548
Jan 9, 2026	44.89	44.89	44.10	44.21	43.98	-1.51%	4,060
Jan 8, 2026	42.86	44.89	42.43	44.89	44.66	5.80%	3,241