ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 10, 2025	103.50	104.44	101.19	101.92	101.10	0.30%	7,013,460
Jan 8, 2025	101.00	102.45	100.75	101.62	100.80	-0.05%	5,119,883
Jan 7, 2025	100.50	102.49	99.91	101.67	100.85	1.68%	5,074,668
Jan 6, 2025	101.55	102.15	99.64	99.99	99.19	-1.09%	5,935,524
Jan 3, 2025	100.62	101.40	100.29	101.09	100.28	1.01%	5,759,562
Jan 2, 2025	100.00	101.28	99.52	100.08	99.28	0.92%	5,080,848
Dec 31, 2024	97.30	99.30	97.10	99.17	98.37	2.14%	5,556,515
Dec 30, 2024	97.25	97.60	96.14	97.09	96.31	0.18%	5,238,836
Dec 27, 2024	97.00	97.98	96.47	96.92	96.14	0.03%	5,889,944
Dec 26, 2024	97.13	97.15	96.24	96.89	96.11	-0.23%	4,325,685
Dec 24, 2024	96.50	97.19	95.85	97.11	96.33	0.76%	2,677,353
Dec 23, 2024	95.43	96.88	94.58	96.38	95.61	1.32%	7,892,584
Dec 20, 2024	94.76	96.38	94.23	95.12	94.36	-0.06%	29,542,161
Dec 19, 2024	96.99	96.99	95.10	95.18	94.42	-0.70%	9,953,878
Dec 18, 2024	98.00	98.51	95.75	95.85	95.08	-2.45%	8,466,527
Dec 17, 2024	98.77	99.26	96.75	98.26	97.47	-1.32%	8,737,833
Dec 16, 2024	101.13	101.49	99.43	99.57	98.77	-1.44%	7,441,806
Dec 13, 2024	101.05	102.26	100.58	101.02	100.21	0.11%	6,887,814
Dec 12, 2024	102.38	102.62	100.87	100.91	100.10	-1.25%	5,908,601
Dec 11, 2024	102.36	102.72	101.69	102.19	101.37	-0.17%	8,195,505
Dec 10, 2024	103.63	104.14	102.10	102.36	101.54	-0.78%	5,861,215
Dec 9, 2024	104.22	105.05	102.88	103.16	102.33	-0.06%	6,526,514
Dec 6, 2024	104.45	104.59	102.40	103.22	102.39	-1.17%	5,365,601
Dec 5, 2024	105.08	105.87	104.01	104.44	103.60	0.90%	7,074,715
Dec 4, 2024	105.94	106.11	102.83	103.51	102.68	-2.40%	7,291,015
Dec 3, 2024	107.03	107.67	105.71	106.05	105.20	-0.08%	5,862,557
Dec 2, 2024	108.34	108.74	105.54	106.14	105.29	-2.03%	5,939,700
Nov 29, 2024	107.75	108.52	107.36	108.34	107.47	0.88%	3,918,669
Nov 27, 2024	107.36	108.99	107.11	107.39	106.53	0.57%	6,237,819
Nov 26, 2024	106.62	107.35	104.90	106.78	105.92	0.64%	12,073,684
Nov 25, 2024	111.90	111.96	105.54	106.10	105.25	-5.06%	23,447,383
Nov 22, 2024	112.17	112.73	111.13	111.75	110.85	-0.13%	7,516,628
Nov 21, 2024	114.27	115.38	111.50	111.90	111.00	-1.35%	12,535,797
Nov 20, 2024	112.90	113.99	112.64	113.43	112.52	0.30%	4,092,747
Nov 19, 2024	112.62	114.14	112.25	113.09	112.18	-0.59%	5,100,327
Nov 18, 2024	113.39	114.46	112.75	113.76	112.85	1.28%	5,089,153
Nov 15, 2024	112.68	114.07	111.88	112.32	111.42	-0.53%	4,124,037
Nov 14, 2024	112.59	113.02	111.35	112.92	112.01	0.98%	4,389,852
Nov 13, 2024	110.42	112.46	109.50	111.82	110.92	1.07%	5,961,567
Nov 12, 2024	112.46	112.83	110.47	110.64	109.75	-1.26%	5,175,841
Nov 11, 2024	111.52	112.75	110.95	112.05	111.15	0.41%	3,820,476
Nov 8, 2024	111.10	112.00	110.56	111.59	110.69	-0.72%	5,314,319
Nov 7, 2024	113.91	113.99	111.86	112.40	110.72	-1.08%	5,441,982
Nov 6, 2024	112.00	114.87	111.39	113.63	111.93	4.05%	7,733,605
Nov 5, 2024	109.19	110.02	108.58	109.21	107.58	0.32%	6,003,071
Nov 4, 2024	109.00	110.07	108.72	108.86	107.24	0.95%	5,441,897
Nov 1, 2024	109.51	110.01	106.68	107.84	106.23	-1.55%	7,428,060
Oct 31, 2024	106.97	110.65	106.00	109.54	107.91	6.37%	11,969,396
Oct 30, 2024	102.86	103.43	102.37	102.98	101.44	0.65%	6,413,077
Oct 29, 2024	102.96	103.76	102.16	102.32	100.79	-0.91%	3,809,359
Oct 28, 2024	101.80	103.35	101.50	103.26	101.72	-1.24%	4,439,122
Oct 25, 2024	105.06	105.43	104.25	104.56	103.00	0.18%	3,823,136
Oct 24, 2024	105.00	105.17	103.45	104.37	102.81	-0.13%	3,504,595
Oct 23, 2024	104.59	105.06	103.66	104.51	102.95	-0.47%	4,541,611
Oct 22, 2024	105.78	105.81	104.76	105.00	103.43	0.01%	4,711,056
Oct 21, 2024	106.65	106.84	104.69	104.99	103.42	-0.64%	4,387,062
Oct 18, 2024	105.93	106.14	104.70	105.67	104.09	-0.45%	4,326,673
Oct 17, 2024	105.32	106.24	104.94	106.15	104.57	0.94%	5,093,494
Oct 16, 2024	105.64	106.00	105.04	105.16	103.59	-0.05%	4,602,918
Oct 15, 2024	106.00	107.13	105.12	105.21	103.64	-3.89%	6,395,653
Oct 14, 2024	109.70	110.44	108.90	109.47	107.84	-0.92%	5,173,958
Oct 11, 2024	110.75	111.70	110.27	110.49	108.84	-1.22%	6,820,341
Oct 10, 2024	111.64	112.84	110.76	111.86	110.19	0.80%	3,946,412
Oct 9, 2024	109.91	111.52	109.55	110.97	109.31	0.15%	4,217,323
Oct 8, 2024	112.74	112.92	110.16	110.80	109.15	-3.42%	5,579,751
Oct 7, 2024	114.94	116.08	114.44	114.72	113.01	0.16%	4,899,753
Oct 4, 2024	113.57	114.63	112.05	114.54	112.83	1.89%	7,585,770
Oct 3, 2024	110.70	112.51	109.99	112.42	110.74	1.87%	7,397,411
Oct 2, 2024	111.28	111.64	108.59	110.36	108.71	0.91%	7,559,883
Oct 1, 2024	104.54	109.68	104.10	109.37	107.74	3.88%	8,067,607
Sep 30, 2024	104.40	105.58	103.87	105.28	103.71	0.53%	6,584,319
Sep 27, 2024	102.63	104.84	102.60	104.72	103.16	2.36%	5,489,511