ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	108.50	110.48	108.43	110.57	-	2.86%	2,579,152
Feb 10, 2026	108.55	108.68	107.11	107.50	107.50	-1.10%	5,234,965
Feb 9, 2026	107.60	108.89	107.06	108.70	108.70	1.00%	6,251,847
Feb 6, 2026	105.25	108.13	105.12	107.62	107.62	2.51%	6,738,623
Feb 5, 2026	106.95	108.44	103.15	104.98	104.98	-2.43%	10,425,076
Feb 4, 2026	105.47	108.34	105.46	107.59	107.59	2.55%	10,357,712
Feb 3, 2026	102.42	105.23	101.75	104.91	104.91	3.07%	9,290,302
Feb 2, 2026	101.51	103.06	100.50	101.79	101.79	-2.34%	7,488,665
Jan 30, 2026	102.31	104.27	101.73	104.23	104.23	1.39%	9,047,958
Jan 29, 2026	104.30	105.72	102.69	102.80	102.80	1.39%	14,381,742
Jan 28, 2026	100.43	101.52	99.84	101.39	101.39	1.52%	5,841,116
Jan 27, 2026	98.75	99.93	98.29	99.87	99.87	1.44%	7,242,592
Jan 26, 2026	99.55	99.69	97.77	98.45	98.45	0.10%	7,228,170
Jan 23, 2026	98.38	99.41	97.69	98.35	98.35	1.52%	6,942,526
Jan 22, 2026	97.01	97.01	95.97	96.88	96.88	-0.28%	7,629,286
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