ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	120.85	122.50	117.30	118.52	118.52	0.24%	17,177,785
Mar 2, 2026	119.28	119.30	115.72	118.24	118.24	4.21%	17,772,554
Feb 27, 2026	112.40	113.79	111.06	113.46	113.46	2.49%	9,009,879
Feb 26, 2026	109.17	111.69	108.11	110.70	110.70	0.63%	7,205,841
Feb 25, 2026	110.99	111.53	108.66	110.01	110.01	-0.52%	6,907,312
Feb 24, 2026	110.24	110.90	108.40	110.59	110.59	0.65%	5,152,249
Feb 23, 2026	110.70	111.91	109.68	109.88	109.88	-0.59%	4,872,200
Feb 20, 2026	111.22	111.44	109.58	110.53	110.53	-0.95%	6,822,988
Feb 19, 2026	112.00	113.80	111.07	111.59	111.59	0.97%	8,851,738
Feb 18, 2026	109.92	110.81	108.84	110.52	110.52	1.60%	9,456,225
Feb 17, 2026	111.66	112.97	107.88	108.78	107.94	-2.38%	7,619,442
Feb 13, 2026	110.39	112.07	110.39	111.43	110.57	0.54%	6,836,436
Feb 12, 2026	111.21	111.98	108.70	110.83	109.97	-0.34%	12,517,721
Feb 11, 2026	108.50	111.44	108.43	111.21	110.35	3.45%	8,984,747
Feb 10, 2026	108.55	108.68	107.11	107.50	106.67	-1.10%	5,255,320
Feb 9, 2026	107.60	108.89	107.06	108.70	107.86	1.00%	6,337,762
Feb 6, 2026	105.25	108.13	105.12	107.62	106.79	2.51%	6,756,124
Feb 5, 2026	106.95	108.44	103.15	104.98	104.17	-2.43%	10,441,023
Feb 4, 2026	105.47	108.34	105.46	107.59	106.76	2.55%	10,367,076
Feb 3, 2026	102.42	105.23	101.75	104.91	104.10	3.07%	9,346,556
Feb 2, 2026	101.51	103.06	100.50	101.79	101.00	-2.34%	7,514,047
Jan 30, 2026	102.31	104.27	101.73	104.23	103.43	1.39%	9,169,003
Jan 29, 2026	104.30	105.72	102.69	102.80	102.01	1.39%	14,466,865
Jan 28, 2026	100.43	101.52	99.84	101.39	100.61	1.52%	6,817,438
Jan 27, 2026	98.75	99.93	98.29	99.87	99.10	1.44%	7,276,868
Jan 26, 2026	99.55	99.69	97.77	98.45	97.69	0.10%	7,278,227
Jan 23, 2026	98.38	99.41	97.69	98.35	97.59	1.52%	6,972,751
Jan 22, 2026	97.01	97.01	95.97	96.88	96.13	-0.28%	7,771,193
Jan 21, 2026	97.04	97.92	96.38	97.15	96.40	1.71%	10,599,078
Jan 20, 2026	97.60	98.67	94.98	95.52	94.78	-2.72%	10,796,662
Jan 16, 2026	97.50	98.95	97.13	98.19	97.43	-0.75%	8,939,244
Jan 15, 2026	98.99	100.52	98.16	98.93	98.17	-1.41%	7,461,373
Jan 14, 2026	96.60	101.92	96.60	100.34	99.57	4.02%	13,563,744
Jan 13, 2026	97.00	97.75	95.90	96.46	95.72	1.01%	7,868,289
Jan 12, 2026	98.61	98.73	94.68	95.50	94.76	-2.06%	10,232,876
Jan 9, 2026	99.14	100.30	97.28	97.51	96.76	-1.23%	8,940,700
Jan 8, 2026	94.40	99.86	94.33	98.72	97.96	5.09%	9,605,230
Jan 7, 2026	97.19	97.24	93.91	93.94	93.21	-3.26%	7,988,439
Jan 6, 2026	100.20	100.31	96.98	97.11	96.36	-2.11%	9,026,863
Jan 5, 2026	101.20	102.98	97.11	99.20	98.43	2.59%	15,706,515
Jan 2, 2026	93.61	96.94	93.13	96.70	95.95	3.30%	7,005,619
Dec 31, 2025	94.45	94.59	93.42	93.61	92.89	-0.52%	3,551,875
Dec 30, 2025	93.35	94.31	93.11	94.10	93.37	1.59%	4,553,633
Dec 29, 2025	92.00	92.73	91.70	92.63	91.91	1.19%	5,256,406
Dec 26, 2025	91.91	92.48	90.75	91.54	90.83	-0.28%	4,575,613
Dec 24, 2025	92.75	93.16	91.69	91.80	91.09	-1.00%	3,079,183
Dec 23, 2025	93.35	93.78	92.44	92.73	92.01	-0.62%	5,671,129
Dec 22, 2025	93.11	94.53	92.57	93.31	92.59	1.49%	4,850,700
Dec 19, 2025	92.45	93.40	91.60	91.94	91.23	-0.31%	14,612,770
Dec 18, 2025	94.25	94.49	92.16	92.23	91.52	-2.87%	7,336,901