ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	84.95	86.05	84.54	85.35	85.35	-0.29%	20,113,292
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
May 20, 2025	90.16	90.43	89.22	89.69	89.69	-0.80%	5,313,223
May 19, 2025	91.75	91.90	90.00	90.41	90.41	-2.19%	7,190,245
May 16, 2025	93.57	93.62	91.51	92.43	91.64	-0.57%	6,696,225
May 15, 2025	90.91	93.08	90.73	92.96	92.17	0.42%	6,696,217
May 14, 2025	93.01	93.82	92.37	92.57	91.78	-1.70%	7,605,184
May 13, 2025	92.73	95.08	92.29	94.17	93.37	2.06%	8,293,827
May 12, 2025	93.39	94.22	92.09	92.27	91.48	4.15%	8,799,567
May 9, 2025	90.89	91.07	88.30	88.59	87.83	-0.26%	7,569,266
May 8, 2025	89.36	92.26	88.69	88.82	88.06	1.27%	15,884,530
May 7, 2025	88.20	88.32	86.88	87.71	86.96	0.09%	9,202,605
May 6, 2025	88.52	89.57	87.58	87.63	86.88	0.02%	8,902,397
May 5, 2025	89.81	89.81	87.55	87.61	86.86	-4.16%	9,274,977
May 2, 2025	91.76	92.44	89.70	91.41	90.63	0.84%	6,895,606
May 1, 2025	88.43	91.38	88.25	90.65	89.88	1.72%	8,027,689
Apr 30, 2025	90.73	90.75	88.07	89.12	88.36	-3.00%	8,415,290
Apr 29, 2025	91.00	92.61	90.39	91.88	91.09	-1.13%	4,828,811
Apr 28, 2025	91.62	93.34	91.62	92.93	92.14	1.32%	4,667,605
Apr 25, 2025	90.65	92.01	90.61	91.72	90.94	-0.09%	4,736,947
Apr 24, 2025	90.75	92.21	90.14	91.80	91.02	2.08%	6,520,274
Apr 23, 2025	90.78	91.67	89.08	89.93	89.16	0.19%	7,699,684
Apr 22, 2025	88.89	90.47	87.82	89.76	88.99	2.52%	5,556,799
Apr 21, 2025	87.26	87.86	86.33	87.55	86.80	-1.61%	6,213,528
Apr 17, 2025	87.81	90.48	87.69	88.98	88.22	3.03%	7,804,562
Apr 16, 2025	86.38	88.36	86.01	86.36	85.62	0.75%	6,093,265
Apr 15, 2025	86.60	87.71	85.47	85.72	84.99	-0.84%	5,739,945
Apr 14, 2025	88.60	88.62	85.59	86.45	85.71	0.07%	6,537,159
Apr 11, 2025	83.30	86.98	82.46	86.39	85.65	3.72%	9,233,806
Apr 10, 2025	88.50	88.65	80.80	83.29	82.58	-8.98%	15,621,870
Apr 9, 2025	81.11	92.47	79.88	91.51	90.73	10.71%	17,841,878
Apr 8, 2025	87.15	88.28	81.27	82.66	81.95	-3.51%	11,509,792
Apr 7, 2025	84.01	89.42	81.72	85.67	84.94	-0.72%	12,870,244
Apr 4, 2025	92.10	92.65	85.55	86.29	85.55	-9.41%	15,158,357
Apr 3, 2025	100.33	101.44	95.12	95.25	94.44	-10.23%	13,870,885
Apr 2, 2025	104.40	106.20	104.24	106.10	105.19	0.67%	6,527,497
Apr 1, 2025	104.91	105.71	104.02	105.39	104.49	0.35%	6,809,745
Mar 31, 2025	102.22	105.46	102.01	105.02	104.12	2.59%	7,906,112
Mar 28, 2025	102.44	103.26	101.61	102.37	101.49	-0.44%	3,745,397
Mar 27, 2025	102.90	103.84	102.23	102.82	101.94	-0.37%	4,712,025
Mar 26, 2025	103.65	104.87	102.61	103.20	102.32	0.63%	7,170,916
Mar 25, 2025	102.58	103.35	101.42	102.55	101.67	0.35%	6,556,474
Mar 24, 2025	102.03	102.93	101.57	102.19	101.32	0.26%	6,768,289
Mar 21, 2025	102.41	102.96	101.34	101.92	101.05	-0.38%	55,090,759
Mar 20, 2025	101.15	102.63	100.84	102.31	101.44	0.97%	11,577,818