ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	129.64	133.55	129.64	133.25	133.25	3.35%	8,119,331
Mar 25, 2026	128.00	129.68	127.81	128.93	128.93	-0.32%	7,482,471
Mar 24, 2026	127.53	131.00	127.44	129.35	129.35	1.70%	9,260,406
Mar 23, 2026	123.63	128.36	122.95	127.19	127.19	0.21%	10,556,931
Mar 20, 2026	126.30	128.13	126.11	126.92	126.92	0.71%	31,356,532
Mar 19, 2026	124.71	126.35	123.97	126.02	126.02	1.92%	11,145,057
Mar 18, 2026	123.80	124.87	123.11	123.65	123.65	0.63%	9,409,560
Mar 17, 2026	121.95	123.96	121.21	122.87	122.87	1.28%	7,817,278
Mar 16, 2026	121.19	122.38	120.40	121.32	121.32	-0.47%	7,467,299
Mar 13, 2026	119.68	122.26	119.24	121.89	121.89	1.36%	10,825,302
Mar 12, 2026	118.00	120.99	117.66	120.26	120.26	2.76%	12,736,408
Mar 11, 2026	114.65	117.16	114.00	117.03	117.03	2.52%	9,179,897
Mar 10, 2026	116.12	116.54	112.93	114.15	114.15	-2.46%	13,860,716
Mar 9, 2026	117.54	118.77	116.20	117.03	117.03	-0.03%	13,580,738
Mar 6, 2026	118.77	119.48	116.60	117.07	117.07	0.21%	11,513,676
Mar 5, 2026	117.00	118.52	115.83	116.82	116.82	1.01%	9,844,019
Mar 4, 2026	116.39	117.44	114.43	115.65	115.65	-2.42%	10,114,699
Mar 3, 2026	120.85	122.50	117.30	118.52	118.52	0.24%	17,177,785
Mar 2, 2026	119.28	119.30	115.72	118.24	118.24	4.21%	17,772,554
Feb 27, 2026	112.40	113.79	111.06	113.46	113.46	2.49%	9,009,879
Feb 26, 2026	109.17	111.69	108.11	110.70	110.70	0.63%	7,205,841
Feb 25, 2026	110.99	111.53	108.66	110.01	110.01	-0.52%	6,907,312
Feb 24, 2026	110.24	110.90	108.40	110.59	110.59	0.65%	5,152,249
Feb 23, 2026	110.70	111.91	109.68	109.88	109.88	-0.59%	4,872,200
Feb 20, 2026	111.22	111.44	109.58	110.53	110.53	-0.95%	6,822,988
Feb 19, 2026	112.00	113.80	111.07	111.59	111.59	0.97%	8,851,738
Feb 18, 2026	109.92	110.81	108.84	110.52	110.52	1.60%	9,456,225
Feb 17, 2026	111.66	112.97	107.88	108.78	107.94	-2.38%	7,619,442
Feb 13, 2026	110.39	112.07	110.39	111.43	110.57	0.54%	6,836,436
Feb 12, 2026	111.21	111.98	108.70	110.83	109.97	-0.34%	12,517,721
Feb 11, 2026	108.50	111.44	108.43	111.21	110.35	3.45%	8,984,747
Feb 10, 2026	108.55	108.68	107.11	107.50	106.67	-1.10%	5,255,320
Feb 9, 2026	107.60	108.89	107.06	108.70	107.86	1.00%	6,337,762
Feb 6, 2026	105.25	108.13	105.12	107.62	106.79	2.51%	6,756,124
Feb 5, 2026	106.95	108.44	103.15	104.98	104.17	-2.43%	10,441,023
Feb 4, 2026	105.47	108.34	105.46	107.59	106.76	2.55%	10,367,076
Feb 3, 2026	102.42	105.23	101.75	104.91	104.10	3.07%	9,346,556
Feb 2, 2026	101.51	103.06	100.50	101.79	101.00	-2.34%	7,514,047
Jan 30, 2026	102.31	104.27	101.73	104.23	103.43	1.39%	9,169,003
Jan 29, 2026	104.30	105.72	102.69	102.80	102.01	1.39%	14,466,865
Jan 28, 2026	100.43	101.52	99.84	101.39	100.61	1.52%	6,817,438
Jan 27, 2026	98.75	99.93	98.29	99.87	99.10	1.44%	7,276,868
Jan 26, 2026	99.55	99.69	97.77	98.45	97.69	0.10%	7,278,227
Jan 23, 2026	98.38	99.41	97.69	98.35	97.59	1.52%	6,972,751
Jan 22, 2026	97.01	97.01	95.97	96.88	96.13	-0.28%	7,771,193
Jan 21, 2026	97.04	97.92	96.38	97.15	96.40	1.71%	10,599,078
Jan 20, 2026	97.60	98.67	94.98	95.52	94.78	-2.72%	10,796,662
Jan 16, 2026	97.50	98.95	97.13	98.19	97.43	-0.75%	8,939,244
Jan 15, 2026	98.99	100.52	98.16	98.93	98.17	-1.41%	7,461,373
Jan 14, 2026	96.60	101.92	96.60	100.34	99.57	4.02%	13,563,744