ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	105.00	105.73	104.04	104.28	104.28	-1.48%	7,144,716
Jan 17, 2025	105.80	106.15	105.17	105.85	105.85	0.23%	8,559,268
Jan 16, 2025	105.19	106.17	105.09	105.61	105.61	0.12%	5,273,472
Jan 15, 2025	105.02	105.87	104.44	105.48	105.48	0.57%	4,566,904
Jan 14, 2025	103.38	104.95	103.15	104.88	104.88	0.62%	4,808,477
Jan 13, 2025	102.02	105.10	102.02	104.23	104.23	2.27%	7,342,078
Jan 10, 2025	103.50	104.44	101.19	101.92	101.92	0.30%	7,013,460
Jan 8, 2025	101.00	102.45	100.75	101.62	101.62	-0.05%	5,119,883
Jan 7, 2025	100.50	102.49	99.91	101.67	101.67	1.68%	5,074,668
Jan 6, 2025	101.55	102.15	99.64	99.99	99.99	-1.09%	5,935,524
Jan 3, 2025	100.62	101.40	100.29	101.09	101.09	1.01%	5,759,562
Jan 2, 2025	100.00	101.28	99.52	100.08	100.08	0.92%	5,080,848
Dec 31, 2024	97.30	99.30	97.10	99.17	99.17	2.14%	5,556,515
Dec 30, 2024	97.25	97.60	96.14	97.09	97.09	0.18%	5,238,836
Dec 27, 2024	97.00	97.98	96.47	96.92	96.92	0.03%	5,889,944
Dec 26, 2024	97.13	97.15	96.24	96.89	96.89	-0.23%	4,325,685
Dec 24, 2024	96.50	97.19	95.85	97.11	97.11	0.76%	2,677,353
Dec 23, 2024	95.43	96.88	94.58	96.38	96.38	1.32%	7,892,584
Dec 20, 2024	94.76	96.38	94.23	95.12	95.12	-0.06%	29,542,161
Dec 19, 2024	96.99	96.99	95.10	95.18	95.18	-0.70%	9,953,878
Dec 18, 2024	98.00	98.51	95.75	95.85	95.85	-2.45%	8,466,527
Dec 17, 2024	98.77	99.26	96.75	98.26	98.26	-1.32%	8,737,833
Dec 16, 2024	101.13	101.49	99.43	99.57	99.57	-1.44%	7,441,806
Dec 13, 2024	101.05	102.26	100.58	101.02	101.02	0.11%	6,887,814
Dec 12, 2024	102.38	102.62	100.87	100.91	100.91	-1.25%	5,908,601
Dec 11, 2024	102.36	102.72	101.69	102.19	102.19	-0.17%	8,195,505
Dec 10, 2024	103.63	104.14	102.10	102.36	102.36	-0.78%	5,861,215
Dec 9, 2024	104.22	105.05	102.88	103.16	103.16	-0.06%	6,526,514
Dec 6, 2024	104.45	104.59	102.40	103.22	103.22	-1.17%	5,365,601
Dec 5, 2024	105.08	105.87	104.01	104.44	104.44	0.90%	7,074,715
Dec 4, 2024	105.94	106.11	102.83	103.51	103.51	-2.40%	7,291,015
Dec 3, 2024	107.03	107.67	105.71	106.05	106.05	-0.08%	5,862,557
Dec 2, 2024	108.34	108.74	105.54	106.14	106.14	-2.03%	5,939,700
Nov 29, 2024	107.75	108.52	107.36	108.34	108.34	0.88%	3,918,669
Nov 27, 2024	107.36	108.99	107.11	107.39	107.39	0.57%	6,237,819
Nov 26, 2024	106.62	107.35	104.90	106.78	106.78	0.64%	12,073,684
Nov 25, 2024	111.90	111.96	105.54	106.10	106.10	-5.06%	23,447,383
Nov 22, 2024	112.17	112.73	111.13	111.75	111.75	-0.13%	7,516,628
Nov 21, 2024	114.27	115.38	111.50	111.90	111.90	-1.35%	12,535,797
Nov 20, 2024	112.90	113.99	112.64	113.43	113.43	0.30%	4,092,747
Nov 19, 2024	112.62	114.14	112.25	113.09	113.09	-0.59%	5,100,327
Nov 18, 2024	113.39	114.46	112.75	113.76	113.76	1.28%	5,089,153
Nov 15, 2024	112.68	114.07	111.88	112.32	112.32	-0.53%	4,124,037
Nov 14, 2024	112.59	113.02	111.35	112.92	112.92	0.98%	4,389,852
Nov 13, 2024	110.42	112.46	109.50	111.82	111.82	1.07%	5,961,567
Nov 12, 2024	112.46	112.83	110.47	110.64	110.64	-1.26%	5,175,841
Nov 11, 2024	111.52	112.75	110.95	112.05	112.05	0.41%	3,820,476
Nov 8, 2024	111.10	112.00	110.56	111.59	111.59	-0.72%	5,314,319
Nov 7, 2024	113.91	113.99	111.86	112.40	111.62	-1.08%	5,441,982
Nov 6, 2024	112.00	114.87	111.39	113.63	112.84	4.05%	7,733,605
Nov 5, 2024	109.19	110.02	108.58	109.21	108.45	0.32%	6,003,071
Nov 4, 2024	109.00	110.07	108.72	108.86	108.10	0.95%	5,441,897
Nov 1, 2024	109.51	110.01	106.68	107.84	107.09	-1.55%	7,428,060
Oct 31, 2024	106.97	110.65	106.00	109.54	108.78	6.37%	11,969,396
Oct 30, 2024	102.86	103.43	102.37	102.98	102.27	0.65%	6,413,077
Oct 29, 2024	102.96	103.76	102.16	102.32	101.61	-0.91%	3,809,359
Oct 28, 2024	101.80	103.35	101.50	103.26	102.54	-1.24%	4,439,122
Oct 25, 2024	105.06	105.43	104.25	104.56	103.83	0.18%	3,823,136
Oct 24, 2024	105.00	105.17	103.45	104.37	103.65	-0.13%	3,504,595
Oct 23, 2024	104.59	105.06	103.66	104.51	103.79	-0.47%	4,541,611
Oct 22, 2024	105.78	105.81	104.76	105.00	104.27	0.01%	4,711,056
Oct 21, 2024	106.65	106.84	104.69	104.99	104.26	-0.64%	4,387,062
Oct 18, 2024	105.93	106.14	104.70	105.67	104.94	-0.45%	4,326,673
Oct 17, 2024	105.32	106.24	104.94	106.15	105.41	0.94%	5,093,494
Oct 16, 2024	105.64	106.00	105.04	105.16	104.43	-0.05%	4,602,918
Oct 15, 2024	106.00	107.13	105.12	105.21	104.48	-3.89%	6,395,653
Oct 14, 2024	109.70	110.44	108.90	109.47	108.71	-0.92%	5,173,958
Oct 11, 2024	110.75	111.70	110.27	110.49	109.72	-1.22%	6,820,341
Oct 10, 2024	111.64	112.84	110.76	111.86	111.08	0.80%	3,946,412
Oct 9, 2024	109.91	111.52	109.55	110.97	110.20	0.15%	4,217,323
Oct 8, 2024	112.74	112.92	110.16	110.80	110.03	-3.42%	5,579,751
Oct 7, 2024	114.94	116.08	114.44	114.72	113.92	0.16%	4,899,753
Oct 4, 2024	113.57	114.63	112.05	114.54	113.75	1.89%	7,585,770
Oct 3, 2024	110.70	112.51	109.99	112.42	111.64	1.87%	7,397,411
Oct 2, 2024	111.28	111.64	108.59	110.36	109.59	0.91%	7,559,883
Oct 1, 2024	104.54	109.68	104.10	109.37	108.61	3.88%	8,067,607
Sep 30, 2024	104.40	105.58	103.87	105.28	104.55	0.53%	6,584,319
Sep 27, 2024	102.63	104.84	102.60	104.72	103.99	2.36%	5,489,511
Sep 26, 2024	103.00	104.22	102.17	102.31	101.60	-3.23%	9,523,996
Sep 25, 2024	108.50	108.82	105.69	105.73	105.00	-2.92%	6,561,430
Sep 24, 2024	111.34	111.47	108.78	108.91	108.15	-0.71%	7,787,402
Sep 23, 2024	110.10	110.94	107.49	109.69	108.93	-0.16%	8,197,582
Sep 20, 2024	111.16	111.74	109.73	109.87	109.11	-0.62%	33,515,146
Sep 19, 2024	110.50	111.35	109.37	110.55	109.78	1.78%	7,990,658
Sep 18, 2024	107.52	109.93	107.51	108.62	107.87	0.30%	7,424,108
Sep 17, 2024	105.51	108.50	105.30	108.29	107.54	2.60%	8,661,529
Sep 16, 2024	104.96	105.69	104.45	105.55	104.82	1.98%	9,325,463
Sep 13, 2024	103.32	104.37	103.05	103.50	102.78	0.58%	5,441,624
Sep 12, 2024	102.72	103.68	102.15	102.90	102.19	0.32%	6,775,934
Sep 11, 2024	103.80	104.04	101.30	102.57	101.86	-1.38%	6,803,068
Sep 10, 2024	105.55	105.74	103.24	104.00	103.28	-1.52%	5,611,503
Sep 9, 2024	106.05	106.67	105.54	105.60	104.87	-0.40%	6,477,014
Sep 6, 2024	107.73	108.62	105.72	106.02	105.28	-1.33%	5,229,946
Sep 5, 2024	109.22	109.39	107.29	107.45	106.70	-1.02%	5,582,550
Sep 4, 2024	110.33	111.19	108.44	108.56	107.81	-1.17%	6,231,236
Sep 3, 2024	111.90	111.91	109.21	109.85	109.09	-3.46%	6,369,950
Aug 30, 2024	113.12	114.04	112.41	113.79	113.00	-0.51%	5,559,473
Aug 29, 2024	112.98	115.14	112.07	114.37	113.58	1.98%	5,270,355
Aug 28, 2024	112.04	112.20	110.64	112.15	111.37	-0.25%	4,506,609
Aug 27, 2024	113.66	113.66	112.06	112.43	111.65	-1.00%	3,521,682