ConocoPhillips (LON:0QZA)
London · Delayed Price · Currency is GBP · Price in USD 86.15
+0.14 (0.16%)
At close: Nov 7, 2025
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 86.15 | 87.36 | 85.64 | 86.15 | 86.15 | 0.16% | 6,888 |
| Nov 6, 2025 | 90.00 | 90.00 | 85.79 | 86.01 | 86.01 | -2.87% | 10,257 |
| Nov 5, 2025 | 87.91 | 88.61 | 87.58 | 88.55 | 88.55 | 0.67% | 4,832 |
| Nov 4, 2025 | 87.44 | 87.96 | 87.03 | 87.96 | 87.96 | -0.41% | 2,765 |
| Nov 3, 2025 | 90.00 | 90.00 | 87.56 | 88.32 | 88.32 | -0.80% | 7,675 |
| Oct 31, 2025 | 88.00 | 89.56 | 87.53 | 89.03 | 89.03 | 0.94% | 6,919 |
| Oct 30, 2025 | 88.86 | 89.25 | 87.38 | 88.20 | 88.20 | 0.26% | 5,039 |
| Oct 29, 2025 | 87.00 | 88.39 | 86.80 | 87.97 | 87.97 | 1.06% | 4,398 |
| Oct 28, 2025 | 88.84 | 89.21 | 87.00 | 87.05 | 87.05 | -1.70% | 7,244 |
| Oct 27, 2025 | 89.67 | 89.67 | 88.03 | 88.55 | 88.55 | -0.04% | 5,575 |
| Oct 24, 2025 | 90.43 | 90.90 | 88.46 | 88.59 | 88.59 | -1.59% | 4,773 |
| Oct 23, 2025 | 89.30 | 90.94 | 89.30 | 90.03 | 90.03 | 3.44% | 7,362 |
| Oct 22, 2025 | 87.20 | 87.66 | 86.50 | 87.03 | 87.03 | 0.26% | 6,262 |
| Oct 21, 2025 | 87.25 | 87.69 | 86.30 | 86.81 | 86.81 | -0.09% | 5,671 |
| Oct 20, 2025 | 87.00 | 87.16 | 86.24 | 86.89 | 86.89 | 0.48% | 3,572 |
| Oct 17, 2025 | 85.51 | 87.46 | 85.51 | 86.47 | 86.47 | 0.70% | 2,988 |
| Oct 16, 2025 | 87.99 | 88.39 | 85.78 | 85.87 | 85.87 | -1.13% | 5,821 |
| Oct 15, 2025 | 88.64 | 88.93 | 86.62 | 86.85 | 86.85 | -1.99% | 8,365 |
| Oct 14, 2025 | 88.02 | 88.75 | 86.64 | 88.62 | 88.62 | -0.19% | 3,853 |
| Oct 13, 2025 | 89.92 | 89.92 | 87.67 | 88.79 | 88.79 | 0.37% | 11,494 |
| Oct 10, 2025 | 92.11 | 92.11 | 88.27 | 88.47 | 88.47 | -3.76% | 16,789 |
| Oct 9, 2025 | 93.75 | 94.67 | 91.86 | 91.92 | 91.92 | -2.33% | 15,091 |
| Oct 8, 2025 | 95.22 | 95.22 | 93.39 | 94.11 | 94.11 | - | 11,320 |
| Oct 7, 2025 | 95.35 | 95.35 | 92.66 | 94.11 | 94.11 | -0.66% | 4,355 |
| Oct 6, 2025 | 95.00 | 95.32 | 94.40 | 94.74 | 94.74 | 0.16% | 11,227 |
| Oct 3, 2025 | 93.97 | 94.59 | 93.53 | 94.59 | 94.59 | 0.94% | 16,639 |
| Oct 2, 2025 | 95.59 | 96.03 | 93.27 | 93.71 | 93.71 | -1.68% | 9,743 |
| Oct 1, 2025 | 94.31 | 95.91 | 93.74 | 95.31 | 95.31 | 1.48% | 7,272 |
| Sep 30, 2025 | 95.75 | 95.75 | 93.61 | 93.92 | 93.92 | -1.31% | 12,001 |
| Sep 29, 2025 | 98.40 | 98.48 | 94.77 | 95.17 | 95.17 | -3.36% | 5,068 |
| Sep 26, 2025 | 96.30 | 99.65 | 96.30 | 98.48 | 98.48 | 2.00% | 4,845 |
| Sep 25, 2025 | 95.20 | 96.74 | 95.20 | 96.55 | 96.55 | 0.89% | 2,943 |
| Sep 24, 2025 | 93.51 | 96.54 | 93.51 | 95.70 | 95.70 | 1.84% | 4,618 |
| Sep 23, 2025 | 92.00 | 95.52 | 92.00 | 93.97 | 93.97 | 1.75% | 9,946 |
| Sep 22, 2025 | 92.00 | 92.52 | 91.14 | 92.35 | 92.35 | 0.69% | 6,249 |
| Sep 19, 2025 | 93.41 | 93.79 | 91.39 | 91.72 | 91.72 | -1.36% | 6,228 |
| Sep 18, 2025 | 94.25 | 94.34 | 92.98 | 92.99 | 92.99 | -1.82% | 90,376 |
| Sep 17, 2025 | 94.19 | 94.71 | 93.30 | 94.71 | 94.71 | -0.29% | 5,644 |
| Sep 16, 2025 | 92.40 | 95.02 | 92.39 | 94.98 | 94.98 | 2.97% | 6,492 |
| Sep 15, 2025 | 92.90 | 92.99 | 91.92 | 92.24 | 92.24 | -1.12% | 3,293 |
| Sep 12, 2025 | 93.60 | 94.81 | 93.26 | 93.29 | 93.29 | -0.47% | 7,267 |
| Sep 11, 2025 | 94.31 | 94.31 | 92.76 | 93.73 | 93.73 | 0.10% | 4,573 |
| Sep 10, 2025 | 91.90 | 93.65 | 91.69 | 93.64 | 93.64 | 0.71% | 4,250 |
| Sep 9, 2025 | 91.43 | 93.60 | 91.43 | 92.98 | 92.98 | 2.45% | 9,515 |
| Sep 8, 2025 | 93.99 | 93.99 | 90.55 | 90.76 | 90.76 | -1.69% | 22,628 |
| Sep 5, 2025 | 94.45 | 94.84 | 92.17 | 92.32 | 92.32 | -3.68% | 10,921 |
| Sep 4, 2025 | 94.44 | 96.11 | 94.00 | 95.85 | 95.85 | 1.25% | 13,617 |
| Sep 3, 2025 | 98.35 | 98.48 | 94.37 | 94.67 | 94.67 | -4.41% | 24,694 |
| Sep 2, 2025 | 99.28 | 99.80 | 97.75 | 99.04 | 99.04 | -0.17% | 10,837 |
| Aug 29, 2025 | 98.26 | 99.22 | 97.96 | 99.20 | 99.20 | 1.02% | 2,306 |