ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	111.81	113.00	109.65	110.56	110.56	-1.23%	9,254
Feb 19, 2026	112.00	113.86	110.30	111.93	111.93	1.52%	15,216
Feb 18, 2026	108.25	110.78	107.57	110.26	110.26	1.36%	4,576
Feb 17, 2026	112.30	112.97	107.88	108.78	107.94	-2.66%	7,561
Feb 13, 2026	110.56	112.05	108.50	111.75	110.89	1.16%	10,720
Feb 12, 2026	111.21	111.97	108.73	110.47	109.62	0.01%	8,032
Feb 11, 2026	108.00	110.63	106.16	110.46	109.61	3.00%	25,116
Feb 10, 2026	108.69	109.23	107.00	107.24	106.41	-1.32%	19,425
Feb 9, 2026	107.71	108.79	107.10	108.67	107.83	1.35%	12,120
Feb 6, 2026	105.15	108.10	103.03	107.22	106.39	2.45%	30,283
Feb 5, 2026	106.83	108.50	103.15	104.66	103.85	-2.82%	9,844
Feb 4, 2026	104.91	108.27	103.98	107.69	106.86	3.36%	28,286
Feb 3, 2026	101.78	105.01	99.88	104.19	103.39	1.61%	14,883
Feb 2, 2026	100.37	104.58	99.50	102.54	101.75	-0.54%	15,596
Jan 30, 2026	101.88	104.20	100.00	103.10	102.31	-1.42%	8,259
Jan 29, 2026	102.53	105.62	100.45	104.59	103.78	3.46%	34,421
Jan 28, 2026	100.27	101.49	98.94	101.09	100.31	1.56%	16,142
Jan 27, 2026	98.86	99.80	97.77	99.54	98.77	1.12%	9,149
Jan 26, 2026	99.25	99.91	97.77	98.44	97.68	0.27%	9,933
Jan 23, 2026	97.00	99.40	97.00	98.17	97.42	2.13%	11,205
Jan 22, 2026	97.69	97.69	95.98	96.13	95.39	-1.45%	3,937
Jan 21, 2026	96.04	97.79	95.70	97.55	96.79	2.56%	12,840
Jan 20, 2026	97.80	98.87	95.11	95.11	94.38	-2.72%	14,579
Jan 16, 2026	99.21	100.90	97.02	97.77	97.02	-1.87%	11,758
Jan 15, 2026	100.33	100.40	98.17	99.64	98.87	-1.37%	7,755
Jan 14, 2026	96.79	101.03	96.17	101.03	100.25	4.28%	176,366
Jan 13, 2026	95.76	98.25	95.71	96.88	96.13	0.95%	10,229
Jan 12, 2026	98.58	99.99	95.76	95.97	95.23	-3.05%	21,313
Jan 9, 2026	99.12	101.27	98.00	98.99	98.22	0.11%	8,969
Jan 8, 2026	94.50	99.13	94.01	98.87	98.11	4.19%	9,087
Jan 7, 2026	97.60	98.50	94.46	94.90	94.16	-2.85%	10,486
Jan 6, 2026	100.28	100.80	97.41	97.68	96.93	-2.52%	10,028
Jan 5, 2026	101.00	106.78	97.28	100.21	99.44	3.51%	42,165
Jan 2, 2026	94.49	96.81	92.56	96.81	96.06	3.26%	10,448
Dec 31, 2025	94.14	95.04	93.47	93.76	93.03	-0.12%	1,228
Dec 30, 2025	92.75	94.01	92.17	93.87	93.14	1.78%	3,525
Dec 29, 2025	91.30	93.13	91.30	92.23	91.52	0.46%	10,005
Dec 24, 2025	92.72	94.15	91.70	91.80	91.09	-1.41%	2,556
Dec 23, 2025	93.58	94.69	92.50	93.12	92.40	-0.11%	2,382
Dec 22, 2025	92.62	94.41	91.79	93.22	92.50	1.19%	5,816
Dec 19, 2025	92.61	93.99	92.13	92.13	91.41	-0.19%	5,774
Dec 18, 2025	95.00	95.00	92.30	92.30	91.59	-2.03%	3,790
Dec 17, 2025	91.62	94.28	91.05	94.22	93.49	3.20%	12,949
Dec 16, 2025	94.34	94.69	90.88	91.30	90.59	-2.46%	6,481
Dec 15, 2025	95.85	97.77	93.33	93.60	92.88	-1.78%	6,505
Dec 12, 2025	96.93	98.23	95.30	95.30	94.57	-1.03%	12,336
Dec 11, 2025	96.04	97.66	95.46	96.29	95.55	0.61%	12,499
Dec 10, 2025	93.32	95.75	92.88	95.70	94.96	2.75%	6,603
Dec 9, 2025	92.94	93.94	91.96	93.14	92.42	0.36%	10,106
Dec 8, 2025	94.26	94.62	91.92	92.81	92.09	-1.71%	3,976