ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	93.75	94.67	91.86	91.92	91.07	-2.33%	15,091
Oct 8, 2025	95.22	95.22	93.39	94.11	93.24	-	11,320
Oct 7, 2025	95.35	95.35	92.66	94.11	93.24	-0.66%	4,355
Oct 6, 2025	95.00	95.32	94.40	94.74	93.87	0.16%	11,227
Oct 3, 2025	93.97	94.59	93.53	94.59	93.72	0.94%	16,639
Oct 2, 2025	95.59	96.03	93.27	93.71	92.85	-1.68%	9,743
Oct 1, 2025	94.31	95.91	93.74	95.31	94.43	1.48%	7,272
Sep 30, 2025	95.75	95.75	93.61	93.92	93.06	-1.31%	12,001
Sep 29, 2025	98.40	98.48	94.77	95.17	94.29	-3.36%	5,068
Sep 26, 2025	96.30	99.65	96.30	98.48	97.57	2.00%	4,845
Sep 25, 2025	95.20	96.74	95.20	96.55	95.66	0.89%	2,943
Sep 24, 2025	93.51	96.54	93.51	95.70	94.82	1.84%	4,618
Sep 23, 2025	92.00	95.52	92.00	93.97	93.11	1.75%	9,946
Sep 22, 2025	92.00	92.52	91.14	92.35	91.50	0.69%	6,249
Sep 19, 2025	93.41	93.79	91.39	91.72	90.88	-1.36%	6,228