ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	93.25	95.20	93.25	94.24	94.24	-0.20%	346
Feb 26, 2026	93.08	94.59	92.59	94.43	94.43	2.03%	440
Feb 25, 2026	93.37	94.04	92.33	92.55	92.55	-0.40%	863
Feb 24, 2026	93.74	93.86	92.89	92.92	92.92	-0.47%	67
Feb 23, 2026	93.08	94.24	93.08	93.36	93.36	-0.18%	164
Feb 20, 2026	95.80	95.86	93.52	93.53	93.53	-1.94%	246
Feb 19, 2026	94.15	96.50	93.97	95.38	95.38	2.96%	1,777
Feb 18, 2026	91.34	93.50	91.34	92.64	92.64	0.59%	35
Feb 17, 2026	94.43	94.99	91.60	92.10	91.39	-3.05%	508
Feb 16, 2026	94.24	95.00	93.60	95.00	94.27	0.95%	118
Feb 13, 2026	93.69	94.49	93.10	94.11	93.38	0.67%	926
Feb 12, 2026	93.55	94.46	93.02	93.48	92.76	0.51%	860
Feb 11, 2026	90.26	93.01	90.26	93.01	92.29	2.90%	112
Feb 10, 2026	91.47	91.80	90.39	90.39	89.69	-0.84%	924
Feb 9, 2026	90.92	91.16	90.28	91.16	90.46	0.80%	140
Feb 6, 2026	90.35	91.30	89.03	90.44	89.74	3.09%	477
Feb 5, 2026	90.12	90.93	87.73	87.73	87.05	-3.42%	1,100
Feb 4, 2026	88.51	90.84	88.39	90.84	90.14	2.84%	893
Feb 3, 2026	85.81	88.60	85.13	88.33	87.65	1.60%	1,423
Feb 2, 2026	84.99	86.99	84.62	86.94	86.27	-0.89%	777
Jan 30, 2026	85.36	87.72	84.59	87.72	87.04	-0.09%	570
Jan 29, 2026	85.42	88.00	85.42	87.80	87.12	3.48%	571
Jan 28, 2026	83.72	84.85	82.91	84.85	84.20	2.20%	863
Jan 27, 2026	82.58	83.33	82.58	83.02	82.38	0.41%	315
Jan 26, 2026	83.60	84.01	82.68	82.68	82.04	-1.32%	2,376
Jan 23, 2026	83.22	84.31	82.77	83.79	83.14	2.23%	417
Jan 22, 2026	83.64	83.64	81.96	81.96	81.33	-1.62%	1,105
Jan 21, 2026	81.89	83.31	81.75	83.31	82.67	0.90%	812
Jan 20, 2026	83.23	84.42	82.57	82.57	81.93	-0.64%	1,604
Jan 19, 2026	85.18	85.18	82.82	83.10	82.46	-1.92%	497
Jan 16, 2026	85.81	85.83	84.31	84.73	84.08	-1.75%	1,686
Jan 15, 2026	86.82	86.82	85.00	86.24	85.57	0.37%	1,868
Jan 14, 2026	82.63	85.92	82.63	85.92	85.26	3.53%	335
Jan 13, 2026	82.33	83.69	82.31	82.99	82.35	0.22%	507
Jan 12, 2026	83.96	84.80	82.26	82.81	82.17	-3.72%	2,058
Jan 9, 2026	84.84	86.01	84.84	86.01	85.35	2.88%	747
Jan 8, 2026	81.50	83.60	80.85	83.60	82.96	1.72%	1,612
Jan 7, 2026	83.45	83.61	81.54	82.19	81.56	-3.26%	955
Jan 6, 2026	85.49	85.84	84.61	84.96	84.30	0.94%	1,123
Jan 5, 2026	90.60	91.00	84.17	84.17	83.52	3.61%	8,753
Jan 2, 2026	82.00	82.00	80.77	81.24	80.61	2.55%	509
Dec 30, 2025	79.59	80.31	78.67	79.22	78.61	0.88%	36
Dec 29, 2025	78.63	78.63	77.73	78.53	77.92	-0.23%	2,200
Dec 23, 2025	79.83	79.83	78.71	78.71	78.10	-0.98%	8
Dec 22, 2025	79.20	80.00	78.87	79.49	78.88	0.43%	332
Dec 19, 2025	79.15	79.15	79.15	79.15	78.54	-0.57%	-
Dec 18, 2025	79.50	79.60	79.50	79.60	78.99	0.26%	358
Dec 17, 2025	77.98	79.39	77.98	79.39	78.78	-0.64%	861
Dec 15, 2025	82.05	82.05	79.90	79.90	79.28	-2.48%	87
Dec 12, 2025	81.93	81.93	81.93	81.93	81.30	-0.51%	15