ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	109.85	111.36	109.48	111.34	111.34	-0.82%	8,192,380
Jun 15, 2026	111.13	113.63	110.73	112.26	112.26	-4.03%	10,790,701
Jun 12, 2026	114.25	118.51	113.80	116.98	116.98	1.40%	6,533,814
Jun 11, 2026	120.98	121.52	115.32	115.36	115.36	-3.80%	6,651,409
Jun 10, 2026	118.00	121.39	117.64	119.92	119.92	2.68%	8,049,261
Jun 9, 2026	118.00	118.12	114.86	116.79	116.79	-1.77%	5,360,075
Jun 8, 2026	117.97	120.02	117.97	118.89	118.89	1.49%	4,692,170
Jun 5, 2026	119.50	119.77	116.99	117.14	117.14	-1.75%	5,916,251
Jun 4, 2026	117.98	119.58	117.60	119.23	119.23	0.15%	4,639,575
Jun 3, 2026	117.59	119.55	116.91	119.05	119.05	1.87%	6,634,936
Jun 2, 2026	115.48	117.45	115.37	116.87	116.87	1.12%	5,481,452
Jun 1, 2026	115.70	117.60	115.32	115.58	115.58	1.40%	7,081,672
May 29, 2026	114.12	114.55	112.64	113.98	113.98	-0.88%	12,043,822
May 28, 2026	115.83	116.89	114.45	114.99	114.99	-0.12%	5,975,823
May 27, 2026	115.21	116.45	114.24	115.13	115.13	-1.24%	5,808,945
May 26, 2026	118.75	119.89	116.18	116.57	116.57	-3.23%	7,075,775
May 22, 2026	120.05	121.59	119.60	120.46	120.46	-0.07%	4,916,435
May 21, 2026	124.01	124.41	119.80	120.55	120.55	-1.48%	5,743,107
May 20, 2026	124.27	126.00	121.77	122.36	122.36	-2.20%	5,627,103
May 19, 2026	125.86	126.00	124.12	125.11	125.11	0.46%	5,885,557
May 18, 2026	122.00	125.15	120.39	124.54	124.54	1.74%	5,678,629
May 15, 2026	120.78	122.48	120.49	122.41	122.41	2.89%	6,182,681
May 14, 2026	117.13	119.52	117.01	118.97	118.97	1.34%	5,316,392
May 13, 2026	117.65	118.01	115.69	117.40	117.40	-0.40%	5,977,149
May 12, 2026	116.67	118.25	115.68	117.87	117.87	2.01%	6,875,254
May 11, 2026	114.43	115.97	113.80	115.55	115.55	2.21%	6,200,051
May 8, 2026	114.64	115.49	113.62	113.87	113.05	-0.88%	8,009,464
May 7, 2026	116.13	116.24	114.05	114.88	114.05	-3.38%	10,356,589
May 6, 2026	117.96	120.00	117.42	118.90	118.04	-3.58%	13,180,791
May 5, 2026	124.07	124.75	123.02	123.32	122.43	-1.27%	7,258,347
May 4, 2026	124.01	125.27	121.70	124.91	124.01	1.40%	7,793,482
May 1, 2026	125.00	125.76	122.47	123.19	122.30	-2.06%	7,784,340
Apr 30, 2026	124.54	128.10	123.77	125.78	124.87	-1.93%	11,948,020
Apr 29, 2026	126.00	128.28	125.08	128.25	127.32	3.16%	9,676,863
Apr 28, 2026	124.17	124.56	122.46	124.32	123.42	2.17%	7,241,070
Apr 27, 2026	122.21	123.65	120.22	121.68	120.80	-0.07%	12,215,395
Apr 24, 2026	123.47	124.14	120.49	121.76	120.88	-2.10%	10,968,292
Apr 23, 2026	123.39	125.58	123.38	124.37	123.47	1.44%	7,958,110
Apr 22, 2026	121.44	123.23	120.91	122.60	121.72	1.95%	6,562,715
Apr 21, 2026	117.04	120.62	116.72	120.26	119.39	3.27%	8,138,860
Apr 20, 2026	116.84	118.22	116.07	116.45	115.61	0.35%	6,124,672
Apr 17, 2026	116.33	116.50	112.21	116.04	115.20	-4.55%	11,665,728
Apr 16, 2026	119.51	122.44	119.37	121.57	120.69	2.23%	6,904,336
Apr 15, 2026	118.17	120.36	117.35	118.92	118.06	0.11%	6,592,499
Apr 14, 2026	121.64	122.28	117.95	118.79	117.93	-3.91%	9,849,214
Apr 13, 2026	124.96	125.33	122.38	123.62	122.73	0.87%	8,639,417
Apr 10, 2026	123.30	124.05	121.32	122.55	121.67	-0.74%	10,487,658
Apr 9, 2026	126.29	127.91	123.28	123.47	122.58	-1.40%	9,069,416
Apr 8, 2026	122.16	125.89	120.70	125.22	124.32	-4.97%	12,713,760
Apr 7, 2026	132.00	133.69	131.15	131.77	130.82	0.10%	6,794,313