ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	94.97	95.12	93.61	93.61	93.61	-1.95%	310
Feb 19, 2026	93.85	95.80	93.85	95.47	95.47	2.42%	647
Feb 18, 2026	91.24	93.21	91.24	93.21	93.21	0.92%	379
Feb 17, 2026	93.83	93.83	92.36	92.36	91.65	-2.40%	80
Feb 16, 2026	93.49	94.63	93.49	94.63	93.90	0.94%	223
Feb 13, 2026	92.61	93.79	92.61	93.75	93.03	-0.27%	42
Feb 12, 2026	93.69	94.00	93.69	94.00	93.28	0.36%	1
Feb 11, 2026	90.08	93.66	90.08	93.66	92.94	3.70%	42
Feb 10, 2026	91.20	91.20	90.11	90.32	89.63	-0.31%	123
Feb 9, 2026	90.76	90.76	90.60	90.60	89.90	-0.81%	46
Feb 6, 2026	88.93	91.34	88.93	91.34	90.64	2.66%	65
Feb 5, 2026	90.40	90.40	88.97	88.97	88.29	-2.85%	463
Feb 4, 2026	88.17	91.58	88.17	91.58	90.88	6.38%	1,147
Feb 3, 2026	85.88	86.09	85.88	86.09	85.43	3.19%	31
Feb 2, 2026	83.43	83.43	83.43	83.43	82.79	-2.25%	-
Jan 30, 2026	85.04	85.49	85.04	85.35	84.69	-0.78%	230
Jan 29, 2026	85.20	86.02	85.20	86.02	85.36	3.22%	220
Jan 28, 2026	83.34	83.34	83.34	83.34	82.70	0.14%	-
Jan 27, 2026	82.60	83.22	82.60	83.22	82.58	0.62%	85
Jan 26, 2026	83.35	84.16	82.71	82.71	82.07	0.44%	435
Jan 23, 2026	82.46	82.46	82.35	82.35	81.72	0.43%	100
Jan 22, 2026	83.24	83.24	82.00	82.00	81.37	-1.49%	70
Jan 21, 2026	81.72	83.24	81.72	83.24	82.60	1.81%	555
Jan 20, 2026	83.33	83.94	81.76	81.76	81.13	-3.28%	866
Jan 19, 2026	84.88	84.88	83.79	84.53	83.88	0.21%	321
Jan 16, 2026	85.80	85.98	84.35	84.35	83.70	-1.68%	449
Jan 15, 2026	86.29	86.29	85.79	85.79	85.13	0.22%	143
Jan 14, 2026	83.06	85.87	82.49	85.60	84.94	2.59%	488
Jan 13, 2026	82.05	83.53	82.05	83.44	82.80	2.05%	451
Jan 12, 2026	84.09	84.46	81.76	81.76	81.13	-4.73%	594
Jan 9, 2026	84.70	85.82	84.70	85.82	85.16	3.48%	650
Jan 8, 2026	81.20	82.93	81.05	82.93	82.29	2.45%	143
Jan 7, 2026	83.07	83.66	80.95	80.95	80.33	-5.67%	220
Jan 6, 2026	85.11	85.82	84.92	85.82	85.16	0.22%	537
Jan 5, 2026	89.83	91.00	83.81	85.63	84.97	7.31%	2,622
Jan 2, 2026	79.80	79.80	79.80	79.80	79.19	1.73%	-
Dec 30, 2025	78.44	78.44	78.44	78.44	77.84	-0.23%	-
Dec 29, 2025	77.83	78.62	77.83	78.62	78.02	-0.49%	150
Dec 23, 2025	79.01	79.01	79.01	79.01	78.40	0.36%	-
Dec 22, 2025	78.73	78.73	78.73	78.73	78.12	-0.25%	-
Dec 19, 2025	78.46	78.93	78.46	78.93	78.32	-1.99%	50
Dec 18, 2025	80.53	80.53	80.53	80.53	79.91	3.32%	-
Dec 17, 2025	77.94	77.94	77.94	77.94	77.34	-1.95%	-
Dec 16, 2025	79.84	79.84	79.49	79.49	78.88	-0.35%	115
Dec 15, 2025	81.31	81.31	79.77	79.77	79.16	-2.96%	100
Dec 12, 2025	82.20	82.20	82.20	82.20	81.57	0.44%	-
Dec 11, 2025	82.20	82.24	81.84	81.84	81.21	1.37%	176
Dec 10, 2025	80.73	80.73	80.73	80.73	80.11	1.36%	25
Dec 9, 2025	79.49	80.09	79.49	79.65	79.04	0.34%	48
Dec 8, 2025	80.70	80.70	79.38	79.38	78.77	-2.00%	160