ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	45.81	47.04	45.81	46.28	46.28	2.05%	11,148
Feb 5, 2026	47.18	47.31	45.35	45.35	45.35	-3.90%	3,370
Feb 4, 2026	45.05	47.31	45.05	47.19	47.19	2.65%	4,209
Feb 3, 2026	44.51	46.08	44.40	45.97	45.97	3.12%	5,259
Feb 2, 2026	46.05	46.05	44.40	44.58	44.58	-3.19%	1,964
Jan 30, 2026	43.73	46.05	43.73	46.05	46.05	3.18%	1,104
Jan 29, 2026	44.36	45.67	44.36	44.63	44.63	1.64%	3,595
Jan 28, 2026	43.63	44.11	43.19	43.91	43.91	1.67%	1,953
Jan 27, 2026	43.84	43.84	42.89	43.19	43.19	-0.48%	2,424
Jan 26, 2026	42.66	43.94	42.66	43.40	43.40	-	626
Jan 23, 2026	42.59	43.81	42.59	43.40	43.40	1.88%	1,572
Jan 22, 2026	43.09	43.35	42.35	42.60	42.60	-0.81%	1,183
Jan 21, 2026	42.41	43.53	42.41	42.95	42.95	0.16%	1,581
Jan 20, 2026	43.77	43.77	42.67	42.88	42.88	-4.03%	7,455
Jan 19, 2026	43.80	45.05	43.80	44.68	44.68	1.55%	701
Jan 16, 2026	44.00	44.34	43.76	44.00	44.00	0.82%	7,628
Jan 15, 2026	44.83	44.83	43.64	43.64	43.64	-2.65%	2,677
Jan 14, 2026	43.77	45.77	43.27	44.83	44.83	3.46%	2,630
Jan 13, 2026	43.24	43.65	43.06	43.33	43.33	1.21%	1,539
Jan 12, 2026	44.66	44.66	42.49	42.81	42.81	-3.17%	2,548
Jan 9, 2026	44.89	44.89	44.10	44.21	44.21	-1.51%	4,060
Jan 8, 2026	42.86	44.89	42.43	44.89	44.89	5.80%	3,241
Jan 7, 2026	44.25	44.25	42.25	42.43	42.43	-3.15%	4,987
Jan 6, 2026	45.66	45.66	43.70	43.81	43.81	-0.93%	17,792
Jan 5, 2026	46.30	46.68	44.07	44.22	44.22	2.29%	12,441
Jan 2, 2026	43.00	43.88	42.38	43.23	43.23	0.53%	12,647
Dec 30, 2025	42.80	43.16	42.80	43.00	43.00	0.14%	604
Dec 29, 2025	42.70	42.99	42.70	42.94	42.94	0.61%	881
Dec 26, 2025	42.90	42.90	42.00	42.68	42.68	-0.51%	9,684
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