ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	87.40	88.49	86.54	87.37	87.37	-0.11%	6,886,958
Nov 20, 2025	88.49	90.59	87.44	87.47	87.47	-0.58%	4,910,844
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
Nov 6, 2025	87.00	88.36	85.57	85.66	84.87	-2.33%	13,101,817
Nov 5, 2025	87.61	88.71	87.56	87.70	86.89	-0.24%	6,384,644
Nov 4, 2025	87.37	88.07	87.01	87.91	87.10	-0.75%	5,740,444
Nov 3, 2025	88.70	88.83	87.39	88.57	87.76	-0.33%	5,310,240
Oct 31, 2025	87.91	89.61	87.53	88.86	88.04	0.82%	5,635,803
Oct 30, 2025	87.93	89.25	87.29	88.14	87.33	0.07%	6,114,224
Oct 29, 2025	86.85	88.41	86.74	88.08	87.27	1.49%	5,476,320
Oct 28, 2025	88.30	88.36	86.69	86.79	85.99	-2.14%	5,234,831
Oct 27, 2025	88.70	89.39	88.31	88.69	87.87	0.75%	5,715,952
Oct 24, 2025	90.49	90.60	87.93	88.03	87.22	-2.28%	7,886,582
Oct 23, 2025	89.71	90.99	89.15	90.08	89.25	3.05%	7,866,274
Oct 22, 2025	87.27	87.76	86.52	87.41	86.61	1.16%	8,307,836
Oct 21, 2025	87.25	87.68	86.24	86.41	85.62	-0.75%	5,895,521
Oct 20, 2025	86.70	87.25	86.20	87.06	86.26	0.67%	4,636,382
Oct 17, 2025	86.93	87.49	86.13	86.48	85.68	-0.49%	5,775,031
Oct 16, 2025	87.62	88.43	85.60	86.91	86.11	-0.95%	7,816,573
Oct 15, 2025	88.93	88.99	86.59	87.74	86.93	-0.49%	6,036,125
Oct 14, 2025	86.90	88.89	86.75	88.17	87.36	-0.69%	6,004,300
Oct 13, 2025	88.36	88.98	87.58	88.78	87.96	1.30%	5,887,288
Oct 10, 2025	90.92	91.00	87.64	87.64	86.83	-4.69%	7,892,361
Oct 9, 2025	94.31	95.02	91.82	91.95	91.10	-1.92%	6,940,005
Oct 8, 2025	95.19	95.21	93.29	93.75	92.89	-1.55%	5,289,732
Oct 7, 2025	94.45	95.28	92.63	95.23	94.35	0.34%	4,072,066
Oct 6, 2025	94.78	95.42	94.34	94.91	94.04	0.80%	3,454,270
Oct 3, 2025	93.66	94.71	93.48	94.16	93.29	0.84%	4,321,560
Oct 2, 2025	95.00	96.14	93.13	93.38	92.52	-2.18%	5,428,565
Oct 1, 2025	94.27	95.94	93.83	95.46	94.58	0.92%	4,794,582
Sep 30, 2025	94.61	95.07	93.55	94.59	93.72	-1.31%	7,318,461
Sep 29, 2025	97.20	97.39	94.66	95.85	94.97	-2.67%	8,700,508
Sep 26, 2025	97.06	99.65	96.86	98.48	97.57	1.73%	6,812,913
Sep 25, 2025	95.20	97.07	95.20	96.81	95.92	1.23%	8,076,300
Sep 24, 2025	94.49	96.65	94.00	95.63	94.75	2.31%	7,935,814
Sep 23, 2025	92.60	95.53	92.60	93.47	92.61	1.59%	8,241,930
Sep 22, 2025	91.50	92.83	91.08	92.01	91.16	0.10%	5,798,849
Sep 19, 2025	93.79	93.83	91.37	91.92	91.07	-1.67%	15,284,109
Sep 18, 2025	93.60	94.40	92.91	93.48	92.62	-0.36%	4,416,563
Sep 17, 2025	94.02	95.20	93.14	93.82	92.96	-0.76%	7,073,063
Sep 16, 2025	93.08	95.10	92.65	94.54	93.67	2.39%	7,860,793
Sep 15, 2025	92.70	93.05	91.69	92.33	91.48	-0.11%	4,932,200