ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	85.36	87.72	84.59	87.72	87.72	-0.09%	570
Jan 29, 2026	85.42	88.00	85.42	87.80	87.80	3.48%	571
Jan 28, 2026	83.72	84.85	82.91	84.85	84.85	2.20%	863
Jan 27, 2026	82.58	83.33	82.58	83.02	83.02	0.41%	315
Jan 26, 2026	83.60	84.01	82.68	82.68	82.68	-1.32%	2,376
Jan 23, 2026	83.22	84.31	82.77	83.79	83.79	2.23%	417
Jan 22, 2026	83.64	83.64	81.96	81.96	81.96	-1.62%	1,105
Jan 21, 2026	81.89	83.31	81.75	83.31	83.31	0.90%	812
Jan 20, 2026	83.23	84.42	82.57	82.57	82.57	-0.64%	1,604
Jan 19, 2026	85.18	85.18	82.82	83.10	83.10	-1.92%	497
Jan 16, 2026	85.81	85.83	84.31	84.73	84.73	-1.75%	1,686
Jan 15, 2026	86.82	86.82	85.00	86.24	86.24	0.37%	1,868
Jan 14, 2026	82.63	85.92	82.63	85.92	85.92	3.53%	335
Jan 13, 2026	82.33	83.69	82.31	82.99	82.99	0.22%	507
Jan 12, 2026	83.96	84.80	82.26	82.81	82.81	-3.72%	2,058
Jan 9, 2026	84.84	86.01	84.84	86.01	86.01	2.88%	747
Jan 8, 2026	81.50	83.60	80.85	83.60	83.60	1.72%	1,612
Jan 7, 2026	83.45	83.61	81.54	82.19	82.19	-3.26%	955
Jan 6, 2026	85.49	85.84	84.61	84.96	84.96	0.94%	1,123
Jan 5, 2026	90.60	91.00	84.17	84.17	84.17	3.61%	8,753
Jan 2, 2026	82.00	82.00	80.77	81.24	81.24	2.55%	509
Dec 30, 2025	79.59	80.31	78.67	79.22	79.22	0.88%	36
Dec 29, 2025	78.63	78.63	77.73	78.53	78.53	-0.23%	2,200
Dec 23, 2025	79.83	79.83	78.71	78.71	78.71	-0.98%	8
Dec 22, 2025	79.20	80.00	78.87	79.49	79.49	0.43%	332
Dec 19, 2025	79.15	79.15	79.15	79.15	79.15	-0.57%	-
Dec 18, 2025	79.50	79.60	79.50	79.60	79.60	0.26%	358
Dec 17, 2025	77.98	79.39	77.98	79.39	79.39	-0.64%	861
Dec 15, 2025	82.05	82.05	79.90	79.90	79.90	-2.48%	87
Dec 12, 2025	81.93	81.93	81.93	81.93	81.93	-0.51%	15
Dec 11, 2025	82.90	82.90	81.84	82.35	82.35	0.64%	124
Dec 10, 2025	80.30	81.83	80.30	81.83	81.83	1.87%	111
Dec 9, 2025	79.78	80.33	79.78	80.33	80.33	0.10%	5
Dec 8, 2025	80.90	80.90	79.62	80.25	80.25	-1.18%	99
Dec 5, 2025	79.68	81.38	79.68	81.21	81.21	1.91%	148
Dec 4, 2025	79.18	79.69	78.46	79.69	79.69	1.54%	454
Dec 3, 2025	76.63	78.48	76.63	78.48	78.48	1.79%	422
Dec 2, 2025	77.78	77.78	76.61	77.10	77.10	-1.00%	39
Dec 1, 2025	77.17	77.88	76.54	77.88	77.88	1.51%	123
Nov 28, 2025	76.42	76.72	75.56	76.72	76.72	1.60%	49
Nov 27, 2025	75.51	75.51	75.51	75.51	75.51	0.36%	-
Nov 26, 2025	74.48	75.27	74.48	75.24	75.24	0.59%	31
Nov 25, 2025	75.68	76.11	74.80	74.80	74.80	-1.31%	19
Nov 24, 2025	76.17	76.17	75.00	75.79	75.79	-1.08%	21
Nov 21, 2025	75.75	76.62	75.75	76.62	76.62	-1.30%	20
Nov 20, 2025	77.03	77.63	77.03	77.63	77.63	2.31%	6
Nov 19, 2025	77.00	77.00	75.88	75.88	75.88	-0.76%	10
Nov 18, 2025	75.93	76.61	75.93	76.46	76.46	-0.93%	70
Nov 17, 2025	78.40	78.40	77.18	77.18	77.18	0.39%	58
Nov 14, 2025	77.93	77.93	77.51	76.88	76.16	-1.12%	207