ConocoPhillips (FRA:YCP)
Germany · Delayed Price · Currency is EUR 85.82
+2.89 (3.48%)
Jan 9, 2026, 4:00 PM EST
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 84.70 | 85.82 | 84.70 | 85.82 | 85.82 | 3.48% | 650 |
| Jan 8, 2026 | 81.20 | 82.93 | 81.05 | 82.93 | 82.93 | 2.45% | 143 |
| Jan 7, 2026 | 83.07 | 83.66 | 80.95 | 80.95 | 80.95 | -5.67% | 220 |
| Jan 6, 2026 | 85.11 | 85.82 | 84.92 | 85.82 | 85.82 | 0.22% | 537 |
| Jan 5, 2026 | 89.83 | 91.00 | 83.81 | 85.63 | 85.63 | 7.31% | 2,622 |
| Jan 2, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 1.73% | - |
| Dec 30, 2025 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | -0.23% | - |
| Dec 29, 2025 | 77.83 | 78.62 | 77.83 | 78.62 | 78.62 | -0.49% | 150 |
| Dec 23, 2025 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | 0.36% | - |
| Dec 22, 2025 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | -0.25% | - |
| Dec 19, 2025 | 78.46 | 78.93 | 78.46 | 78.93 | 78.93 | -1.99% | 50 |
| Dec 18, 2025 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | 3.32% | - |
| Dec 17, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | -1.95% | - |
| Dec 16, 2025 | 79.84 | 79.84 | 79.49 | 79.49 | 79.49 | -0.35% | 115 |
| Dec 15, 2025 | 81.31 | 81.31 | 79.77 | 79.77 | 79.77 | -2.96% | 100 |
| Dec 12, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 0.44% | - |
| Dec 11, 2025 | 82.20 | 82.24 | 81.84 | 81.84 | 81.84 | 1.37% | 176 |
| Dec 10, 2025 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | 1.36% | 25 |
| Dec 9, 2025 | 79.49 | 80.09 | 79.49 | 79.65 | 79.65 | 0.34% | 48 |
| Dec 8, 2025 | 80.70 | 80.70 | 79.38 | 79.38 | 79.38 | -2.00% | 160 |
| Dec 5, 2025 | 79.71 | 81.00 | 79.71 | 81.00 | 81.00 | 1.80% | 210 |
| Dec 4, 2025 | 78.52 | 79.57 | 78.52 | 79.57 | 79.57 | 3.39% | 430 |
| Dec 3, 2025 | 76.62 | 76.96 | 76.62 | 76.96 | 76.96 | -0.66% | 40 |
| Dec 2, 2025 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | 0.56% | - |
| Dec 1, 2025 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | 1.93% | 70 |
| Nov 28, 2025 | 75.38 | 75.92 | 75.38 | 75.58 | 75.58 | 1.00% | 181 |
| Nov 27, 2025 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | 0.24% | - |
| Nov 26, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | -0.47% | - |
| Nov 25, 2025 | 75.50 | 76.30 | 75.00 | 75.00 | 75.00 | -0.90% | 260 |
| Nov 24, 2025 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | 0.45% | - |
| Nov 21, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | -1.52% | - |
| Nov 20, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.13% | - |
| Nov 19, 2025 | 77.04 | 77.18 | 76.40 | 76.40 | 76.40 | 0.73% | 1,020 |
| Nov 18, 2025 | 75.83 | 75.85 | 75.83 | 75.85 | 75.85 | -2.38% | 32 |
| Nov 17, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 0.86% | - |
| Nov 14, 2025 | 77.04 | 77.04 | 77.04 | 77.04 | 76.32 | -0.50% | - |
| Nov 13, 2025 | 76.66 | 77.43 | 76.50 | 77.43 | 76.70 | -1.21% | 113 |
| Nov 12, 2025 | 78.10 | 78.42 | 78.10 | 78.38 | 77.64 | 3.12% | 282 |
| Nov 11, 2025 | 76.01 | 76.01 | 76.01 | 76.01 | 75.30 | 0.01% | - |
| Nov 10, 2025 | 75.18 | 76.00 | 75.16 | 76.00 | 75.29 | 1.55% | 1,068 |
| Nov 7, 2025 | 74.45 | 74.86 | 74.21 | 74.84 | 74.14 | -1.75% | 655 |
| Nov 6, 2025 | 76.36 | 76.56 | 76.17 | 76.17 | 75.46 | -0.43% | 290 |
| Nov 5, 2025 | 76.20 | 76.50 | 76.20 | 76.50 | 75.78 | 1.15% | 130 |
| Nov 4, 2025 | 76.24 | 76.24 | 75.63 | 75.63 | 74.92 | -1.36% | 80 |
| Nov 3, 2025 | 77.09 | 77.09 | 76.67 | 76.67 | 75.95 | 1.05% | 50 |
| Oct 31, 2025 | 76.12 | 76.12 | 75.87 | 75.87 | 75.16 | -0.12% | 150 |
| Oct 30, 2025 | 75.59 | 75.96 | 75.59 | 75.96 | 75.25 | 1.82% | 115 |
| Oct 29, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 73.90 | -0.41% | - |
| Oct 28, 2025 | 75.87 | 75.87 | 74.91 | 74.91 | 74.21 | -1.33% | 29 |
| Oct 27, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.21 | -1.31% | - |