ConocoPhillips (VIE:COPH)
Austria · Delayed Price · Currency is EUR 85.86
+2.36 (2.83%)
At close: Jan 9, 2026
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 82.46 | 83.29 | 82.46 | 83.07 | 83.07 | 0.34% | - |
| Jan 12, 2026 | 84.14 | 84.67 | 82.79 | 82.79 | 82.79 | -3.58% | - |
| Jan 9, 2026 | 85.38 | 85.86 | 85.09 | 85.86 | 85.86 | 2.83% | - |
| Jan 8, 2026 | 80.85 | 83.50 | 80.85 | 83.50 | 83.50 | 1.46% | 27 |
| Jan 7, 2026 | 83.52 | 83.52 | 82.30 | 82.30 | 82.30 | -3.35% | - |
| Jan 6, 2026 | 85.46 | 85.56 | 85.15 | 85.15 | 85.15 | 0.78% | 1 |
| Jan 5, 2026 | 90.88 | 90.88 | 84.49 | 84.49 | 84.49 | 4.00% | 55 |
| Jan 2, 2026 | 79.75 | 81.24 | 79.75 | 81.24 | 81.24 | 2.59% | - |
| Dec 30, 2025 | 78.88 | 79.19 | 78.88 | 79.19 | 79.19 | 0.93% | - |
| Dec 29, 2025 | 78.01 | 78.46 | 78.01 | 78.46 | 78.46 | -0.32% | - |
| Dec 23, 2025 | 79.25 | 79.49 | 78.71 | 78.71 | 78.71 | -0.97% | - |
| Dec 22, 2025 | 79.17 | 79.48 | 78.93 | 79.48 | 79.48 | 0.42% | - |
| Dec 19, 2025 | 78.66 | 79.15 | 78.66 | 79.15 | 79.15 | -0.49% | - |
| Dec 18, 2025 | 80.54 | 80.59 | 79.54 | 79.54 | 79.54 | 0.29% | - |
| Dec 17, 2025 | 77.80 | 79.31 | 77.80 | 79.31 | 79.31 | 2.45% | - |
| Dec 16, 2025 | 79.81 | 81.01 | 77.41 | 77.41 | 77.41 | -3.21% | - |
| Dec 15, 2025 | 81.69 | 81.82 | 79.98 | 79.98 | 79.98 | -2.31% | - |
| Dec 12, 2025 | 82.50 | 83.14 | 81.87 | 81.87 | 81.87 | -0.74% | - |
| Dec 11, 2025 | 82.36 | 82.48 | 82.13 | 82.48 | 82.48 | 0.98% | - |
| Dec 10, 2025 | 80.62 | 81.68 | 80.29 | 81.68 | 81.68 | 1.76% | - |
| Dec 9, 2025 | 79.76 | 80.27 | 79.73 | 80.27 | 80.27 | -0.11% | - |
| Dec 8, 2025 | 80.41 | 80.41 | 79.48 | 80.36 | 80.36 | -0.89% | - |
| Dec 5, 2025 | 80.01 | 81.08 | 79.54 | 81.08 | 81.08 | 1.76% | - |
| Dec 4, 2025 | 78.93 | 79.68 | 78.19 | 79.68 | 79.68 | 1.76% | - |
| Dec 3, 2025 | 77.10 | 78.30 | 77.02 | 78.30 | 78.30 | 1.70% | - |
| Dec 2, 2025 | 77.70 | 78.04 | 76.99 | 76.99 | 76.99 | -1.18% | - |
| Dec 1, 2025 | 76.95 | 77.91 | 76.52 | 77.91 | 77.91 | 1.52% | - |
| Nov 28, 2025 | 75.88 | 76.74 | 75.20 | 76.74 | 76.74 | 1.56% | - |
| Nov 27, 2025 | 75.26 | 75.76 | 75.26 | 75.56 | 75.56 | 0.43% | - |
| Nov 26, 2025 | 74.88 | 75.24 | 74.84 | 75.24 | 75.24 | 0.67% | - |
| Nov 25, 2025 | 76.07 | 76.50 | 74.74 | 74.74 | 74.74 | -0.78% | - |
| Nov 24, 2025 | 75.77 | 75.77 | 75.33 | 75.33 | 75.33 | -1.37% | - |
| Nov 21, 2025 | 75.69 | 76.38 | 75.69 | 76.38 | 76.38 | -1.75% | - |
| Nov 20, 2025 | 76.68 | 77.74 | 76.43 | 77.74 | 77.74 | 2.52% | - |
| Nov 19, 2025 | 77.50 | 77.50 | 75.83 | 75.83 | 75.83 | -0.99% | - |
| Nov 18, 2025 | 76.08 | 77.03 | 76.08 | 76.59 | 76.59 | -0.93% | - |
| Nov 17, 2025 | 77.86 | 78.40 | 77.31 | 77.31 | 77.31 | -0.35% | - |
| Nov 13, 2025 | 77.11 | 77.58 | 76.81 | 77.58 | 76.86 | 0.35% | - |
| Nov 12, 2025 | 78.26 | 78.26 | 77.31 | 77.31 | 76.59 | 0.38% | - |
| Nov 11, 2025 | 76.29 | 77.02 | 76.29 | 77.02 | 76.30 | 1.53% | - |
| Nov 10, 2025 | 75.78 | 75.86 | 75.46 | 75.86 | 75.15 | 2.09% | - |
| Nov 7, 2025 | 75.01 | 75.01 | 74.31 | 74.31 | 73.62 | -2.15% | - |
| Nov 6, 2025 | 76.65 | 77.36 | 75.17 | 75.94 | 75.23 | -1.57% | - |
| Nov 5, 2025 | 76.71 | 77.15 | 76.40 | 77.15 | 76.43 | 1.14% | - |
| Nov 4, 2025 | 76.04 | 76.28 | 75.97 | 76.28 | 75.57 | -0.65% | - |
| Nov 3, 2025 | 77.67 | 77.67 | 76.78 | 76.78 | 76.06 | -0.17% | - |
| Oct 31, 2025 | 75.97 | 77.09 | 75.70 | 76.91 | 76.19 | 0.04% | - |
| Oct 30, 2025 | 75.68 | 76.88 | 75.68 | 76.88 | 76.16 | 1.72% | - |
| Oct 29, 2025 | 74.60 | 75.58 | 74.55 | 75.58 | 74.88 | 0.71% | - |
| Oct 28, 2025 | 75.91 | 75.91 | 75.05 | 75.05 | 74.35 | -1.83% | - |