ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	101.88	104.20	100.00	103.10	103.10	-1.42%	8,259
Jan 29, 2026	102.53	105.62	100.45	104.59	104.59	3.46%	34,421
Jan 28, 2026	100.27	101.49	98.94	101.09	101.09	1.56%	16,142
Jan 27, 2026	98.86	99.80	97.77	99.54	99.54	1.12%	9,149
Jan 26, 2026	99.25	99.91	97.77	98.44	98.44	0.27%	9,933
Jan 23, 2026	97.00	99.40	97.00	98.17	98.17	2.13%	11,205
Jan 22, 2026	97.69	97.69	95.98	96.13	96.13	-1.45%	3,937
Jan 21, 2026	96.04	97.79	95.70	97.55	97.55	2.56%	12,840
Jan 20, 2026	97.80	98.87	95.11	95.11	95.11	-2.72%	14,579
Jan 16, 2026	99.21	100.90	97.02	97.77	97.77	-1.87%	11,758
Jan 15, 2026	100.33	100.40	98.17	99.64	99.64	-1.37%	7,755
Jan 14, 2026	96.79	101.03	96.17	101.03	101.03	4.28%	176,366
Jan 13, 2026	95.76	98.25	95.71	96.88	96.88	0.95%	10,229
Jan 12, 2026	98.58	99.99	95.76	95.97	95.97	-3.05%	21,313
Jan 9, 2026	99.12	101.27	98.00	98.99	98.99	0.11%	8,969
Jan 8, 2026	94.50	99.13	94.01	98.87	98.87	4.19%	9,087
Jan 7, 2026	97.60	98.50	94.46	94.90	94.90	-2.85%	10,486
Jan 6, 2026	100.28	100.80	97.41	97.68	97.68	-2.52%	10,028
Jan 5, 2026	101.00	106.78	97.28	100.21	100.21	3.51%	42,165
Jan 2, 2026	94.49	96.81	92.56	96.81	96.81	3.26%	10,448
Dec 31, 2025	94.14	95.04	93.47	93.76	93.76	-0.12%	1,228
Dec 30, 2025	92.75	94.01	92.17	93.87	93.87	1.78%	3,525
Dec 29, 2025	91.30	93.13	91.30	92.23	92.23	0.46%	10,005
Dec 24, 2025	92.72	94.15	91.70	91.80	91.80	-1.41%	2,556
Dec 23, 2025	93.58	94.69	92.50	93.12	93.12	-0.11%	2,382
Dec 22, 2025	92.62	94.41	91.79	93.22	93.22	1.19%	5,816
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