ConocoPhillips (LON:0QZA)
London · Delayed Price · Currency is GBP · Price in USD 93.29
-0.45 (-0.47%)
At close: Sep 12, 2025
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 98.07 | 98.20 | 96.88 | 98.20 | 98.20 | -0.32% | 10,069 |
| Aug 27, 2025 | 97.09 | 98.61 | 96.77 | 98.51 | 98.51 | 1.82% | 14,017 |
| Aug 26, 2025 | 98.00 | 98.16 | 96.45 | 96.75 | 96.75 | -1.01% | 4,949 |
| Aug 25, 2025 | 96.63 | 97.85 | 96.51 | 97.74 | 97.74 | 0.71% | 9,157 |
| Aug 22, 2025 | 95.32 | 97.27 | 95.32 | 97.05 | 97.05 | 1.87% | 3,460 |
| Aug 21, 2025 | 95.19 | 95.27 | 93.91 | 95.27 | 95.27 | 0.57% | 7,094 |
| Aug 20, 2025 | 94.29 | 95.17 | 93.98 | 94.73 | 94.73 | 1.41% | 3,737 |
| Aug 19, 2025 | 93.96 | 94.42 | 93.30 | 93.42 | 93.42 | -0.89% | 3,013 |
| Aug 18, 2025 | 94.59 | 94.61 | 93.37 | 94.26 | 94.26 | -1.91% | 5,571 |
| Aug 15, 2025 | 95.65 | 96.41 | 94.86 | 96.10 | 95.32 | 0.72% | 4,230 |
| Aug 14, 2025 | 95.60 | 95.65 | 94.40 | 95.41 | 94.64 | 0.68% | 2,558 |
| Aug 13, 2025 | 94.57 | 95.17 | 94.29 | 94.77 | 94.00 | -1.17% | 1,686 |
| Aug 12, 2025 | 93.99 | 96.69 | 93.93 | 95.89 | 95.11 | 2.55% | 10,423 |
| Aug 11, 2025 | 94.40 | 95.49 | 92.98 | 93.51 | 92.75 | -0.05% | 4,210 |
| Aug 8, 2025 | 93.61 | 94.79 | 91.98 | 93.55 | 92.79 | -0.45% | 12,348 |
| Aug 7, 2025 | 95.81 | 95.81 | 91.43 | 93.98 | 93.21 | 0.69% | 7,245 |
| Aug 6, 2025 | 93.96 | 95.61 | 93.33 | 93.33 | 92.57 | 0.90% | 34,263 |
| Aug 5, 2025 | 93.21 | 93.38 | 91.98 | 92.50 | 91.75 | 0.30% | 7,055 |
| Aug 4, 2025 | 93.00 | 93.78 | 92.21 | 92.22 | 91.47 | -0.70% | 5,099 |
| Aug 1, 2025 | 95.12 | 95.49 | 92.40 | 92.87 | 92.12 | -2.99% | 32,154 |
| Jul 31, 2025 | 95.30 | 96.93 | 95.12 | 95.74 | 94.96 | -1.25% | 3,168 |
| Jul 30, 2025 | 97.69 | 97.69 | 96.31 | 96.95 | 96.16 | -0.66% | 1,676 |
| Jul 29, 2025 | 97.42 | 97.59 | 96.71 | 97.59 | 96.80 | 0.82% | 1,662 |
| Jul 28, 2025 | 95.58 | 97.23 | 95.58 | 96.80 | 96.01 | 1.54% | 3,801 |
| Jul 25, 2025 | 95.96 | 96.00 | 94.88 | 95.33 | 94.55 | -0.31% | 1,868 |
| Jul 24, 2025 | 95.39 | 95.66 | 94.38 | 95.62 | 94.84 | 0.75% | 31,899 |
| Jul 23, 2025 | 93.40 | 95.00 | 93.32 | 94.91 | 94.14 | 1.85% | 14,930 |
| Jul 22, 2025 | 90.89 | 93.19 | 90.89 | 93.19 | 92.43 | 1.93% | 3,862 |
| Jul 21, 2025 | 91.70 | 91.95 | 91.32 | 91.42 | 90.68 | 0.36% | 3,249 |
| Jul 18, 2025 | 93.77 | 93.77 | 91.09 | 91.09 | 90.35 | -1.42% | 7,321 |
| Jul 17, 2025 | 91.76 | 92.40 | 90.86 | 92.40 | 91.65 | 0.32% | 3,640 |
| Jul 16, 2025 | 92.51 | 92.73 | 91.22 | 92.11 | 91.36 | -0.55% | 19,655 |
| Jul 15, 2025 | 94.27 | 94.44 | 92.62 | 92.62 | 91.87 | -1.69% | 7,957 |
| Jul 14, 2025 | 95.50 | 95.50 | 93.83 | 94.21 | 93.45 | -1.57% | 2,157 |
| Jul 11, 2025 | 96.00 | 96.03 | 94.70 | 95.71 | 94.93 | 0.58% | 2,131 |
| Jul 10, 2025 | 94.00 | 95.53 | 93.14 | 95.16 | 94.39 | 0.37% | 5,792 |
| Jul 9, 2025 | 95.79 | 95.86 | 94.57 | 94.81 | 94.04 | -1.62% | 3,067 |
| Jul 8, 2025 | 92.69 | 96.80 | 92.55 | 96.37 | 95.59 | 5.23% | 10,423 |
| Jul 7, 2025 | 93.19 | 93.78 | 91.58 | 91.58 | 90.83 | -2.46% | 5,710 |
| Jul 3, 2025 | 93.95 | 94.73 | 93.79 | 93.89 | 93.13 | -0.02% | 5,380 |