ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	92.61	93.99	92.13	92.13	92.13	-0.19%	5,774
Dec 18, 2025	95.00	95.00	92.30	92.30	92.30	-2.03%	3,790
Dec 17, 2025	91.62	94.28	91.05	94.22	94.22	3.20%	12,949
Dec 16, 2025	94.34	94.69	90.88	91.30	91.30	-2.46%	6,481
Dec 15, 2025	95.85	97.77	93.33	93.60	93.60	-1.78%	6,505
Dec 12, 2025	96.93	98.23	95.30	95.30	95.30	-1.03%	12,336
Dec 11, 2025	96.04	97.66	95.46	96.29	96.29	0.61%	12,499
Dec 10, 2025	93.32	95.75	92.88	95.70	95.70	2.75%	6,603
Dec 9, 2025	92.94	93.94	91.96	93.14	93.14	0.36%	10,106
Dec 8, 2025	94.26	94.62	91.92	92.81	92.81	-1.71%	3,976
Dec 5, 2025	93.33	95.04	92.27	94.42	94.42	1.52%	8,413
Dec 4, 2025	91.68	93.00	90.99	93.00	93.00	1.62%	2,201
Dec 3, 2025	89.69	91.82	89.50	91.53	91.52	2.54%	7,211
Dec 2, 2025	90.40	91.63	88.65	89.26	89.26	-1.83%	9,042
Dec 1, 2025	90.48	91.18	87.81	90.92	90.92	2.52%	8,065
Nov 28, 2025	87.74	89.20	87.03	88.69	88.69	1.52%	5,758
Nov 26, 2025	86.96	87.48	85.83	87.36	87.36	0.60%	5,382
Nov 25, 2025	87.50	88.43	85.75	86.84	86.84	-0.88%	9,626
Nov 24, 2025	87.38	87.64	86.34	87.60	87.60	-0.10%	8,483
Nov 21, 2025	87.61	88.50	86.60	87.70	87.70	0.13%	8,823
Nov 20, 2025	88.49	90.56	87.53	87.58	87.58	-0.21%	4,376
Nov 19, 2025	89.81	89.90	87.16	87.76	87.76	-2.32%	5,557
Nov 18, 2025	88.10	90.26	87.84	89.84	89.84	1.06%	3,933
Nov 17, 2025	91.04	91.04	88.90	88.90	88.90	-2.64%	1,835
Nov 14, 2025	90.48	91.76	88.68	91.31	90.47	1.63%	6,354
Nov 13, 2025	89.65	90.54	89.54	89.85	89.02	0.62%	2,798
Nov 12, 2025	90.56	91.49	89.24	89.30	88.48	-1.94%	3,415
Nov 11, 2025	88.35	91.33	88.35	91.07	90.23	3.22%	14,146
Nov 10, 2025	87.45	89.53	86.39	88.23	87.41	2.41%	49,241
Nov 7, 2025	86.15	87.36	85.64	86.15	85.36	0.16%	6,888
Nov 6, 2025	90.00	90.00	85.79	86.01	85.22	-2.87%	10,257
Nov 5, 2025	87.91	88.61	87.58	88.55	87.74	0.67%	4,832
Nov 4, 2025	87.44	87.96	87.03	87.96	87.15	-0.41%	2,765
Nov 3, 2025	90.00	90.00	87.56	88.32	87.51	-0.80%	7,675
Oct 31, 2025	88.00	89.56	87.53	89.03	88.21	0.94%	6,919
Oct 30, 2025	88.86	89.25	87.38	88.20	87.39	0.26%	5,039
Oct 29, 2025	87.00	88.39	86.80	87.97	87.16	1.06%	4,398
Oct 28, 2025	88.84	89.21	87.00	87.05	86.25	-1.70%	7,244
Oct 27, 2025	89.67	89.67	88.03	88.55	87.74	-0.04%	5,575
Oct 24, 2025	90.43	90.90	88.46	88.59	87.78	-1.59%	4,773
Oct 23, 2025	89.30	90.94	89.30	90.03	89.20	3.44%	7,362
Oct 22, 2025	87.20	87.66	86.50	87.03	86.23	0.26%	6,262
Oct 21, 2025	87.25	87.69	86.30	86.81	86.01	-0.09%	5,671
Oct 20, 2025	87.00	87.16	86.24	86.89	86.09	0.48%	3,572
Oct 17, 2025	85.51	87.46	85.51	86.47	85.67	0.70%	2,988
Oct 16, 2025	87.99	88.39	85.78	85.87	85.08	-1.13%	5,821
Oct 15, 2025	88.64	88.93	86.62	86.85	86.05	-1.99%	8,365
Oct 14, 2025	88.02	88.75	86.64	88.62	87.80	-0.19%	3,853
Oct 13, 2025	89.92	89.92	87.67	88.79	87.97	0.37%	11,494
Oct 10, 2025	92.11	92.11	88.27	88.47	87.65	-3.76%	16,789