ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	97.04	97.92	96.38	97.15	97.15	1.71%	10,485,272
Jan 20, 2026	97.60	98.67	94.98	95.52	95.52	-2.72%	10,753,222
Jan 16, 2026	97.50	98.95	97.13	98.19	98.19	-0.75%	8,871,019
Jan 15, 2026	98.99	100.52	98.16	98.93	98.93	-1.41%	7,443,965
Jan 14, 2026	96.60	101.92	96.60	100.34	100.34	4.02%	13,532,904
Jan 13, 2026	97.00	97.75	95.90	96.46	96.46	1.01%	7,856,336
Jan 12, 2026	98.61	98.73	94.68	95.50	95.50	-2.06%	10,223,439
Jan 9, 2026	99.14	100.30	97.28	97.51	97.51	-1.23%	8,906,504
Jan 8, 2026	94.40	99.86	94.33	98.72	98.72	5.09%	9,596,519
Jan 7, 2026	97.19	97.24	93.91	93.94	93.94	-3.26%	7,860,551
Jan 6, 2026	100.20	100.31	96.98	97.11	97.11	-2.11%	8,876,502
Jan 5, 2026	101.20	102.98	97.11	99.20	99.20	2.59%	15,552,489
Jan 2, 2026	93.61	96.94	93.13	96.70	96.70	3.30%	6,996,846
Dec 31, 2025	94.45	94.59	93.42	93.61	93.61	-0.52%	3,481,150
Dec 30, 2025	93.35	94.31	93.11	94.10	94.10	1.59%	4,465,768
Dec 29, 2025	92.00	92.73	91.70	92.63	92.63	1.19%	5,227,335
Dec 26, 2025	91.91	92.48	90.75	91.54	91.54	-0.28%	4,551,529
Dec 24, 2025	92.75	93.16	91.69	91.80	91.80	-1.00%	2,966,123
Dec 23, 2025	93.35	93.78	92.44	92.73	92.73	-0.62%	5,586,566
Dec 22, 2025	93.11	94.53	92.57	93.31	93.31	1.49%	4,806,838
Dec 19, 2025	92.45	93.40	91.60	91.94	91.94	-0.31%	13,196,701
Dec 18, 2025	94.25	94.49	92.16	92.23	92.23	-2.87%	7,336,813
Dec 17, 2025	91.93	95.12	91.81	94.96	94.96	4.62%	9,661,331
Dec 16, 2025	93.33	93.41	90.76	90.77	90.77	-3.80%	9,060,380
Dec 15, 2025	95.54	95.60	93.31	94.36	94.36	-1.24%	8,942,104
Dec 12, 2025	97.44	97.66	95.24	95.54	95.54	-1.21%	5,731,331
Dec 11, 2025	96.16	97.71	95.91	96.71	96.71	-0.09%	8,225,500
Dec 10, 2025	93.73	97.41	93.56	96.80	96.80	3.61%	10,640,134
Dec 9, 2025	92.63	93.63	92.18	93.43	93.43	0.59%	6,177,238
Dec 8, 2025	92.53	94.24	92.26	92.88	92.88	-0.86%	7,975,008
Dec 5, 2025	92.27	95.07	92.08	93.69	93.69	0.61%	9,873,734
Dec 4, 2025	91.64	93.20	91.64	93.12	93.12	1.43%	7,312,422
Dec 3, 2025	90.02	91.84	89.97	91.81	91.81	2.82%	5,647,601
Dec 2, 2025	90.08	90.40	88.58	89.29	89.29	-1.07%	5,135,408
Dec 1, 2025	89.13	91.18	88.78	90.26	90.26	1.77%	8,525,595
Nov 28, 2025	87.09	89.39	86.88	88.69	88.69	1.84%	3,304,675
Nov 26, 2025	86.45	87.64	86.40	87.09	87.09	0.54%	5,066,051
Nov 25, 2025	86.66	86.98	85.70	86.62	86.62	-1.07%	6,926,710
Nov 24, 2025	87.10	88.13	86.32	87.56	87.56	0.22%	7,143,896
Nov 21, 2025	87.40	88.49	86.54	87.37	87.37	-0.11%	7,046,556
Nov 20, 2025	88.49	90.59	87.44	87.47	87.47	-0.58%	4,911,208
Nov 19, 2025	88.00	88.50	87.04	87.98	87.98	-1.90%	5,092,856
Nov 18, 2025	88.40	90.35	88.10	89.68	89.68	1.08%	6,877,012
Nov 17, 2025	90.53	90.72	88.10	88.72	88.72	-2.90%	8,610,848
Nov 14, 2025	90.24	91.82	88.67	91.37	90.53	2.18%	7,628,389
Nov 13, 2025	89.54	90.66	88.64	89.42	88.60	0.39%	8,207,911
Nov 12, 2025	89.33	90.26	88.94	89.07	88.25	-1.79%	6,941,510
Nov 11, 2025	89.12	91.39	88.80	90.69	89.86	2.79%	6,561,640
Nov 10, 2025	87.33	88.55	86.40	88.23	87.42	1.61%	6,071,385
Nov 7, 2025	86.10	87.38	85.59	86.83	86.03	1.37%	7,567,677