ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	44.25	44.25	42.25	42.43	42.21	-3.15%	4,987
Jan 6, 2026	45.66	45.66	43.70	43.81	43.59	-0.93%	17,792
Jan 5, 2026	46.30	46.68	44.07	44.22	43.99	2.29%	12,441
Jan 2, 2026	43.00	43.88	42.38	43.23	43.01	0.53%	12,647
Dec 30, 2025	42.80	43.16	42.80	43.00	42.78	0.14%	604
Dec 29, 2025	42.70	42.99	42.70	42.94	42.72	0.61%	881
Dec 26, 2025	42.90	42.90	42.00	42.68	42.46	-0.51%	9,684
Dec 23, 2025	43.20	43.20	42.80	42.90	42.68	-1.45%	1,038
Dec 22, 2025	41.95	43.64	41.95	43.53	43.31	2.79%	2,284
Dec 19, 2025	42.83	42.83	42.35	42.35	42.13	-0.77%	852
Dec 18, 2025	43.96	43.96	42.41	42.68	42.46	-2.11%	3,068
Dec 17, 2025	42.20	43.60	42.20	43.60	43.38	5.52%	1,869
Dec 16, 2025	42.42	42.52	41.32	41.32	41.11	-2.59%	3,052
Dec 15, 2025	44.69	44.69	42.18	42.42	42.20	-1.53%	1,428
Dec 12, 2025	43.48	43.83	42.95	43.08	42.86	-1.06%	4,208