ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	85.91	88.32	85.90	88.32	88.32	1.55%	-
Feb 2, 2026	84.77	86.97	84.77	86.97	86.97	-0.74%	-
Jan 30, 2026	85.34	87.62	85.22	87.62	87.62	-0.28%	-
Jan 29, 2026	85.47	87.87	85.47	87.87	87.87	3.73%	-
Jan 28, 2026	83.20	84.71	82.95	84.71	84.71	2.13%	-
Jan 27, 2026	83.32	83.32	82.77	82.94	82.94	0.48%	-
Jan 26, 2026	83.17	84.07	82.54	82.54	82.54	-1.57%	-
Jan 23, 2026	82.99	83.86	82.80	83.86	83.86	2.41%	-
Jan 22, 2026	83.80	83.80	81.89	81.89	81.89	-1.74%	-
Jan 21, 2026	81.87	83.34	81.87	83.34	83.34	0.93%	-
Jan 20, 2026	83.50	83.98	82.57	82.57	82.57	-1.42%	-
Jan 19, 2026	85.36	85.36	83.35	83.76	83.76	-1.49%	-
Jan 16, 2026	85.60	85.99	84.20	85.03	85.03	-1.29%	141
Jan 15, 2026	86.21	86.21	85.71	86.14	86.14	0.24%	-
Jan 14, 2026	82.71	85.93	82.06	85.93	85.93	3.44%	-
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%	-