ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	82.02	82.22	81.65	81.73	81.73	-0.30%	199
Aug 14, 2025	81.70	81.98	81.34	81.98	81.98	1.31%	250
Aug 13, 2025	80.60	81.20	80.60	80.92	80.92	-2.25%	101
Aug 12, 2025	80.40	82.90	80.40	82.78	82.78	2.54%	348
Aug 11, 2025	79.34	81.97	79.34	80.73	80.73	0.67%	411
Aug 8, 2025	79.82	80.19	79.82	80.19	80.19	0.51%	23
Aug 7, 2025	80.68	82.32	79.29	79.78	79.78	-2.48%	1,545
Aug 6, 2025	80.87	82.12	80.34	81.81	81.81	2.13%	189
Aug 5, 2025	81.08	81.17	80.10	80.10	80.10	-0.89%	67
Aug 4, 2025	80.49	80.82	80.49	80.82	80.82	0.87%	5
Aug 1, 2025	84.03	84.03	80.12	80.12	80.12	-4.16%	23
Jul 31, 2025	84.51	84.51	83.55	83.60	83.60	-0.57%	28
Jul 30, 2025	84.28	84.79	83.96	84.08	84.08	0.18%	300
Jul 29, 2025	83.90	84.05	83.27	83.93	83.93	0.43%	292
Jul 28, 2025	81.65	83.57	81.65	83.57	83.57	3.20%	467
Jul 25, 2025	81.05	81.05	80.98	80.98	80.98	0.14%	200
Jul 24, 2025	81.69	81.69	80.87	80.87	80.87	0.65%	17
Jul 23, 2025	79.73	80.35	78.55	80.35	80.35	1.71%	114
Jul 22, 2025	77.68	79.05	77.50	79.00	79.00	1.07%	23
Jul 21, 2025	78.50	78.50	78.16	78.16	78.16	-0.61%	1
Jul 18, 2025	78.64	78.64	78.64	78.64	78.64	-1.26%	271
Jul 17, 2025	79.44	79.64	79.41	79.64	79.64	2.04%	271
Jul 16, 2025	79.88	80.13	78.05	78.05	78.05	-3.21%	374
Jul 15, 2025	81.05	81.05	80.18	80.64	80.64	0.31%	51
Jul 14, 2025	81.88	81.88	80.39	80.39	80.39	-1.82%	119
Jul 11, 2025	80.71	81.93	80.26	81.88	81.88	0.76%	1,414
Jul 10, 2025	80.15	81.26	80.15	81.26	81.26	0.41%	31
Jul 9, 2025	80.93	80.93	80.93	80.93	80.93	2.70%	34
Jul 8, 2025	78.80	78.80	78.80	78.80	78.80	-0.03%	34
Jul 7, 2025	79.15	79.45	78.82	78.82	78.82	-3.88%	286
Jul 4, 2025	80.17	82.00	80.17	82.00	82.00	2.58%	22
Jul 3, 2025	79.77	79.94	79.77	79.94	79.94	1.49%	125
Jul 2, 2025	79.00	79.00	78.77	78.77	78.77	1.88%	200
Jul 1, 2025	76.68	77.32	76.68	77.32	77.32	0.97%	13
Jun 30, 2025	77.07	77.56	76.58	76.58	76.58	-0.43%	76
Jun 27, 2025	78.31	78.31	76.91	76.91	76.91	-0.34%	105
Jun 26, 2025	77.17	77.17	77.17	77.17	77.17	0.12%	118
Jun 25, 2025	77.22	77.33	76.67	77.08	77.08	-1.67%	189
Jun 24, 2025	77.90	78.78	77.61	78.39	78.39	-3.80%	1,500
Jun 23, 2025	83.92	83.92	81.49	81.49	81.49	-0.38%	3,562
Jun 20, 2025	81.59	82.22	81.59	81.80	81.80	-2.64%	1,115
Jun 19, 2025	83.60	84.35	83.60	84.02	84.02	2.63%	525
Jun 18, 2025	82.34	83.56	81.87	81.87	81.87	-0.67%	438
Jun 17, 2025	82.64	83.52	82.42	82.42	82.42	0.92%	66
Jun 16, 2025	85.45	85.45	81.50	81.67	81.67	-1.45%	1,058
Jun 13, 2025	84.83	86.22	82.87	82.87	82.87	1.93%	545
Jun 12, 2025	81.80	81.80	80.75	81.30	81.30	1.78%	1,325
Jun 11, 2025	80.00	80.37	79.81	79.88	79.88	-0.15%	374
Jun 10, 2025	77.91	80.00	77.91	80.00	80.00	4.03%	69
Jun 9, 2025	76.84	76.97	76.84	76.90	76.90	0.05%	376