ConocoPhillips (LON:0QZA)
London · Delayed Price · Currency is GBP · Price in USD 94.59
+0.88 (0.94%)
At close: Oct 3, 2025
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |