ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	102.58	103.35	101.42	102.55	102.55	0.35%	6,543,900
Mar 24, 2025	102.03	102.93	101.57	102.19	102.19	0.26%	6,768,289
Mar 21, 2025	102.41	102.96	101.34	101.92	101.92	-0.38%	55,090,759
Mar 20, 2025	101.15	102.63	100.84	102.31	102.31	0.97%	11,577,818
Mar 19, 2025	100.50	102.66	100.27	101.33	101.33	0.80%	8,784,655
Mar 18, 2025	100.46	100.93	98.73	100.53	100.53	1.18%	7,861,631
Mar 17, 2025	99.25	100.52	99.02	99.36	99.36	0.41%	8,031,086
Mar 14, 2025	96.94	99.64	96.22	98.95	98.95	2.87%	7,626,002
Mar 13, 2025	97.00	99.37	96.14	96.19	96.19	-1.60%	11,354,768
Mar 12, 2025	95.18	97.79	95.01	97.75	97.75	2.45%	10,147,276
Mar 11, 2025	92.90	96.14	92.90	95.41	95.41	2.70%	14,544,284
Mar 10, 2025	91.45	94.03	90.65	92.90	92.90	2.50%	12,025,771
Mar 7, 2025	89.39	91.07	89.39	90.63	90.63	2.29%	8,603,746
Mar 6, 2025	88.80	89.64	87.92	88.60	88.60	-0.32%	8,679,383
Mar 5, 2025	88.83	89.40	86.81	88.88	88.88	-1.94%	12,081,063
Mar 4, 2025	91.06	92.11	88.47	90.64	90.64	-2.15%	14,000,537
Mar 3, 2025	99.75	99.76	91.56	92.63	92.63	-6.58%	12,640,207
Feb 28, 2025	97.13	99.19	96.09	99.15	99.15	1.83%	9,002,606
Feb 27, 2025	97.20	98.99	96.31	97.37	97.37	1.29%	6,306,413
Feb 26, 2025	97.30	97.40	95.23	96.13	96.13	-0.98%	6,292,478
Feb 25, 2025	99.28	99.76	96.88	97.08	97.08	-1.76%	5,822,238
Feb 24, 2025	98.06	99.35	97.89	98.82	98.82	0.90%	6,277,733
Feb 21, 2025	101.05	101.57	97.79	97.94	97.94	-3.98%	8,562,255
Feb 20, 2025	99.75	102.09	99.20	102.00	102.00	2.44%	6,309,218
Feb 19, 2025	98.35	100.29	98.16	99.57	99.57	2.18%	7,515,131
Feb 18, 2025	96.24	97.63	95.29	97.45	97.45	1.24%	11,777,661
Feb 14, 2025	96.91	98.46	96.24	96.26	96.26	-0.66%	7,960,820
Feb 13, 2025	97.82	98.01	96.41	96.90	96.12	-1.52%	9,329,145
Feb 12, 2025	101.00	101.71	98.33	98.40	97.61	-3.25%	7,585,846
Feb 11, 2025	99.53	102.61	99.20	101.71	100.89	2.24%	8,063,670
Feb 10, 2025	99.61	99.61	97.82	99.48	98.68	1.14%	10,338,489
Feb 7, 2025	100.06	100.45	98.27	98.36	97.57	-1.58%	12,121,721
Feb 6, 2025	98.89	101.10	98.60	99.94	99.14	-0.27%	8,543,441
Feb 5, 2025	100.53	100.88	99.40	100.21	99.41	-0.37%	6,961,064
Feb 4, 2025	97.70	100.80	97.53	100.58	99.77	2.13%	5,310,997
Feb 3, 2025	98.75	98.94	97.04	98.48	97.69	-0.35%	5,949,006
Jan 31, 2025	101.33	101.34	98.56	98.83	98.04	-2.59%	6,267,053
Jan 30, 2025	102.00	102.27	100.94	101.46	100.64	-0.10%	4,047,118
Jan 29, 2025	101.15	101.90	100.35	101.56	100.74	0.18%	4,130,613
Jan 28, 2025	102.89	103.33	100.74	101.38	100.57	-1.28%	4,742,316
Jan 27, 2025	102.46	103.71	101.40	102.69	101.87	0.84%	6,830,959
Jan 24, 2025	104.51	104.75	101.73	101.83	101.01	-2.08%	5,962,078
Jan 23, 2025	104.11	105.48	103.63	103.99	103.15	0.90%	5,734,192
Jan 22, 2025	104.28	104.99	102.92	103.06	102.23	-1.17%	4,839,050
Jan 21, 2025	105.00	105.73	104.04	104.28	103.44	-1.48%	7,144,716
Jan 17, 2025	105.80	106.15	105.17	105.85	105.00	0.23%	8,559,268
Jan 16, 2025	105.19	106.17	105.09	105.61	104.76	0.12%	5,273,472
Jan 15, 2025	105.02	105.87	104.44	105.48	104.63	0.57%	4,566,904
Jan 14, 2025	103.38	104.95	103.15	104.88	104.04	0.62%	4,808,477
Jan 13, 2025	102.02	105.10	102.02	104.23	103.39	2.27%	7,342,078