ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	100.72	100.72	99.85	100.22	-	1.11%	-
Mar 4, 2026	102.72	103.00	99.12	99.12	99.12	-4.40%	-
Mar 3, 2026	103.38	105.18	103.38	103.68	103.68	3.75%	30
Mar 2, 2026	105.32	105.32	99.93	99.93	99.93	5.88%	10
Feb 27, 2026	93.51	95.48	93.51	94.38	94.38	-0.16%	-
Feb 26, 2026	93.32	94.53	92.10	94.53	94.53	2.23%	-
Feb 25, 2026	93.20	94.39	92.47	92.47	92.47	-0.42%	-
Feb 24, 2026	93.59	93.69	92.86	92.86	92.86	-0.59%	-
Feb 23, 2026	92.78	93.65	92.78	93.41	93.41	-0.02%	8
Feb 20, 2026	95.79	95.79	93.43	93.43	93.43	-2.08%	128
Feb 19, 2026	94.73	95.41	94.73	95.41	95.41	2.97%	-
Feb 18, 2026	92.11	92.70	91.78	92.66	92.66	-2.01%	128
Feb 16, 2026	93.72	94.63	93.72	94.56	93.85	0.34%	-
Feb 13, 2026	92.90	94.24	92.90	94.24	93.53	0.83%	-
Feb 12, 2026	93.95	94.01	93.46	93.46	92.76	3.04%	-
Feb 11, 2026	90.61	90.70	90.61	90.70	90.02	0.17%	-
Feb 10, 2026	90.88	91.50	90.55	90.55	89.87	-0.67%	-
Feb 9, 2026	90.61	91.16	90.34	91.16	90.48	0.84%	-
Feb 6, 2026	89.40	90.40	89.40	90.40	89.72	3.22%	-
Feb 5, 2026	90.31	91.62	87.58	87.58	86.92	-3.43%	-
Feb 4, 2026	88.22	90.69	88.22	90.69	90.01	2.68%	-
Feb 3, 2026	85.91	88.32	85.90	88.32	87.66	1.55%	-
Feb 2, 2026	84.77	86.97	84.77	86.97	86.32	-0.74%	-
Jan 30, 2026	85.34	87.62	85.22	87.62	86.96	-0.28%	-
Jan 29, 2026	85.47	87.87	85.47	87.87	87.21	3.73%	-
Jan 28, 2026	83.20	84.71	82.95	84.71	84.07	2.13%	-
Jan 27, 2026	83.32	83.32	82.77	82.94	82.32	0.48%	-
Jan 26, 2026	83.17	84.07	82.54	82.54	81.92	-1.57%	-
Jan 23, 2026	82.99	83.86	82.80	83.86	83.23	2.41%	-
Jan 22, 2026	83.80	83.80	81.89	81.89	81.27	-1.74%	-
Jan 21, 2026	81.87	83.34	81.87	83.34	82.71	0.93%	-
Jan 20, 2026	83.50	83.98	82.57	82.57	81.95	-1.42%	-
Jan 19, 2026	85.36	85.36	83.35	83.76	83.13	-1.49%	-
Jan 16, 2026	85.60	85.99	84.20	85.03	84.39	-1.29%	141
Jan 15, 2026	86.21	86.21	85.71	86.14	85.49	0.24%	-
Jan 14, 2026	82.71	85.93	82.06	85.93	85.28	3.44%	-
Jan 13, 2026	82.46	83.29	82.46	83.07	82.45	0.34%	-
Jan 12, 2026	84.14	84.67	82.79	82.79	82.17	-3.58%	-
Jan 9, 2026	85.38	85.86	85.09	85.86	85.22	2.83%	-
Jan 8, 2026	80.85	83.50	80.85	83.50	82.87	1.46%	27
Jan 7, 2026	83.52	83.52	82.30	82.30	81.68	-3.35%	-
Jan 6, 2026	85.46	85.56	85.15	85.15	84.51	0.78%	1
Jan 5, 2026	90.88	90.88	84.49	84.49	83.86	4.00%	55
Jan 2, 2026	79.75	81.24	79.75	81.24	80.63	2.59%	-
Dec 30, 2025	78.88	79.19	78.88	79.19	78.60	0.93%	-
Dec 29, 2025	78.01	78.46	78.01	78.46	77.87	-0.32%	-
Dec 23, 2025	79.25	79.49	78.71	78.71	78.12	-0.97%	-
Dec 22, 2025	79.17	79.48	78.93	79.48	78.88	0.42%	-
Dec 19, 2025	78.66	79.15	78.66	79.15	78.56	-0.49%	-
Dec 18, 2025	80.54	80.59	79.54	79.54	78.94	0.29%	-