ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	94.94	95.49	92.38	92.76	92.76	-2.71%	6,312,936
Jul 31, 2025	95.26	96.95	95.10	95.34	95.34	-1.38%	5,648,167
Jul 30, 2025	97.39	97.45	95.87	96.67	96.67	-1.35%	6,607,594
Jul 29, 2025	97.31	98.07	96.65	97.99	97.99	1.00%	5,157,789
Jul 28, 2025	95.69	97.32	95.69	97.02	97.02	2.18%	4,632,430
Jul 25, 2025	95.70	96.01	94.74	94.95	94.95	-0.70%	4,501,837
Jul 24, 2025	94.40	95.79	94.30	95.62	95.62	0.61%	5,048,208
Jul 23, 2025	93.54	95.28	93.15	95.04	95.04	2.22%	6,921,475
Jul 22, 2025	91.25	93.30	91.15	92.98	92.98	2.18%	5,545,502
Jul 21, 2025	91.74	92.15	90.90	91.00	91.00	-0.70%	4,436,764
Jul 18, 2025	93.37	93.75	90.92	91.64	91.64	-1.26%	7,968,179
Jul 17, 2025	91.10	92.97	90.77	92.81	92.81	1.42%	4,899,410
Jul 16, 2025	92.41	93.00	91.10	91.51	91.51	-1.12%	3,774,052
Jul 15, 2025	94.27	94.56	92.47	92.55	92.55	-1.72%	4,152,412
Jul 14, 2025	94.96	95.66	93.81	94.17	94.17	-1.51%	5,504,632
Jul 11, 2025	94.70	96.19	94.66	95.61	95.61	0.25%	4,903,431
Jul 10, 2025	94.10	95.54	93.20	95.37	95.37	0.89%	4,066,491
Jul 9, 2025	95.22	95.79	94.40	94.53	94.53	-1.32%	5,351,500
Jul 8, 2025	92.55	96.92	92.52	95.79	95.79	3.50%	12,934,664
Jul 7, 2025	93.35	93.72	91.24	92.55	92.55	-1.21%	6,287,147
Jul 3, 2025	93.95	94.77	93.55	93.68	93.68	-0.80%	4,331,501
Jul 2, 2025	93.12	94.48	91.91	94.44	94.44	2.66%	9,436,035
Jul 1, 2025	89.86	92.33	89.20	91.99	91.99	2.51%	11,895,193
Jun 30, 2025	89.51	90.19	89.10	89.74	89.74	-0.48%	6,519,202
Jun 27, 2025	90.90	90.95	89.80	90.17	90.17	-0.79%	7,555,727
Jun 26, 2025	89.28	90.91	89.21	90.89	90.89	2.12%	6,544,995
Jun 25, 2025	89.31	90.02	88.80	89.00	89.00	-0.44%	8,380,832
Jun 24, 2025	90.24	91.65	89.04	89.39	89.39	-2.53%	11,016,197
Jun 23, 2025	96.25	96.31	91.15	91.71	91.71	-3.15%	9,749,666
Jun 20, 2025	94.35	95.18	93.69	94.69	94.69	0.95%	16,026,429
Jun 18, 2025	95.52	96.15	93.31	93.80	93.80	-1.78%	9,115,952
Jun 17, 2025	95.93	96.75	94.83	95.50	95.50	0.53%	9,468,113
Jun 16, 2025	96.12	96.92	94.01	95.00	95.00	-2.02%	10,330,383
Jun 13, 2025	96.53	98.25	95.46	96.96	96.96	2.40%	16,849,720
Jun 12, 2025	92.70	94.76	92.13	94.69	94.69	1.44%	7,862,291
Jun 11, 2025	91.82	93.82	91.14	93.35	93.35	2.38%	8,738,497
Jun 10, 2025	89.33	91.69	89.08	91.18	91.18	3.57%	9,687,643
Jun 9, 2025	87.80	88.81	87.02	88.04	88.04	0.94%	6,212,589
Jun 6, 2025	86.75	87.79	86.73	87.22	87.22	2.19%	6,042,449
Jun 5, 2025	86.84	86.84	85.23	85.35	85.35	-0.70%	5,110,709
Jun 4, 2025	87.95	88.87	85.80	85.95	85.95	-2.23%	7,268,039
Jun 3, 2025	86.66	88.60	85.38	87.91	87.91	1.37%	5,642,890
Jun 2, 2025	87.05	87.56	85.86	86.72	86.72	1.61%	8,634,361
May 30, 2025	84.95	86.05	84.54	85.35	85.35	-0.29%	20,170,550
May 29, 2025	84.80	85.61	84.34	85.60	85.60	1.21%	7,000,457
May 28, 2025	86.52	86.61	84.28	84.58	84.58	-1.13%	6,792,984
May 27, 2025	85.65	85.79	84.56	85.55	85.55	0.42%	7,227,053
May 23, 2025	85.04	85.72	84.77	85.19	85.19	-1.09%	6,789,594
May 22, 2025	86.38	86.57	84.86	86.13	86.13	-1.17%	6,587,207
May 21, 2025	89.56	89.56	87.04	87.15	87.15	-2.83%	8,639,053