ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	40.74	40.95	40.26	40.26	40.26	-2.09%	2,942
Oct 9, 2025	42.04	42.04	41.12	41.12	41.12	-1.72%	2,318
Oct 8, 2025	41.80	42.30	41.80	41.84	41.84	-1.23%	509
Oct 7, 2025	42.00	42.36	41.64	42.36	42.36	0.88%	1,607
Oct 6, 2025	41.92	42.21	41.88	41.99	41.99	0.48%	211
Oct 3, 2025	41.94	42.04	41.79	41.79	41.79	0.65%	1,889
Oct 2, 2025	42.47	42.78	41.50	41.52	41.52	-2.26%	1,621
Oct 1, 2025	41.84	42.59	41.61	42.48	42.48	1.53%	625
Sep 30, 2025	42.28	42.28	41.50	41.84	41.84	-1.23%	29,107
Sep 29, 2025	42.99	42.99	41.96	42.36	42.36	-2.96%	1,682
Sep 26, 2025	43.20	44.34	43.20	43.65	43.65	0.90%	1,170
Sep 25, 2025	42.48	43.32	42.44	43.26	43.26	1.10%	639
Sep 24, 2025	42.20	42.79	42.20	42.79	42.79	3.56%	870
Sep 23, 2025	41.12	42.09	41.12	41.32	41.32	1.25%	3,904
Sep 22, 2025	41.03	41.23	40.68	40.81	40.81	0.47%	5,149
Sep 19, 2025	41.76	41.76	40.60	40.62	40.62	-1.38%	1,142
Sep 18, 2025	41.72	41.72	41.04	41.19	41.19	-0.72%	2,533
Sep 17, 2025	42.43	42.43	41.18	41.49	41.49	-0.38%	812
Sep 16, 2025	41.52	42.00	41.52	41.65	41.65	1.68%	2,262
Sep 15, 2025	41.31	41.31	40.64	40.96	40.96	-0.94%	4,356
Sep 12, 2025	42.28	42.36	41.35	41.35	41.35	-1.80%	2,936
Sep 11, 2025	42.23	42.32	42.00	42.11	42.11	-1.15%	310
Sep 10, 2025	41.84	42.60	41.53	42.60	42.60	2.31%	1,088
Sep 9, 2025	41.84	42.15	41.64	41.64	41.64	1.39%	2,540
Sep 8, 2025	42.08	42.08	41.01	41.07	41.07	-1.82%	4,726
Sep 5, 2025	44.03	44.03	41.59	41.83	41.83	-4.04%	2,809
Sep 4, 2025	43.03	43.81	42.95	43.59	43.59	1.11%	1,656
Sep 3, 2025	44.23	44.80	42.91	43.11	43.11	-4.39%	699
Sep 2, 2025	44.70	45.32	44.70	45.09	45.09	1.53%	535
Sep 1, 2025	43.18	45.12	43.18	44.41	44.41	0.45%	643
Aug 29, 2025	44.73	44.85	44.21	44.21	44.21	-0.52%	1,211
Aug 28, 2025	44.10	44.44	43.83	44.44	44.44	0.32%	830
Aug 27, 2025	44.26	44.57	44.10	44.30	44.30	1.12%	1,944
Aug 26, 2025	43.89	44.01	43.75	43.81	43.81	-0.45%	311
Aug 25, 2025	43.85	44.04	43.64	44.01	44.01	0.66%	272
Aug 22, 2025	43.71	43.92	43.40	43.72	43.72	1.20%	250
Aug 21, 2025	42.51	43.41	42.51	43.20	43.20	-0.23%	288
Aug 20, 2025	42.88	43.34	42.83	43.30	43.30	1.14%	3,636
Aug 19, 2025	42.91	43.11	42.61	42.81	42.81	1.16%	21,726
Aug 18, 2025	42.50	42.76	42.14	42.32	42.32	-1.08%	864
Aug 15, 2025	43.00	44.67	41.49	42.78	42.78	-0.33%	2,309
Aug 14, 2025	42.82	43.30	42.66	42.92	42.67	-0.19%	3,881
Aug 13, 2025	43.08	43.08	42.39	43.00	42.76	0.94%	2,176
Aug 12, 2025	42.40	43.47	42.40	42.60	42.36	0.28%	1,651
Aug 11, 2025	43.16	43.16	42.31	42.48	42.24	-0.16%	2,179
Aug 8, 2025	42.40	42.92	41.50	42.55	42.31	1.24%	860
Aug 7, 2025	42.26	43.03	41.81	42.03	41.80	-0.54%	857
Aug 6, 2025	42.72	43.47	42.20	42.26	42.02	-1.35%	879
Aug 5, 2025	42.69	42.84	42.22	42.84	42.60	0.56%	415
Aug 4, 2025	42.75	43.06	42.40	42.60	42.36	-0.84%	3,646