ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	118.17	120.36	117.35	118.92	118.92	0.11%	6,535,155
Apr 14, 2026	121.64	122.28	117.95	118.79	118.79	-3.91%	9,493,413
Apr 13, 2026	124.96	125.33	122.38	123.62	123.62	0.87%	7,720,082
Apr 10, 2026	123.30	124.05	121.32	122.55	122.55	-0.75%	10,456,414
Apr 9, 2026	126.29	127.91	123.28	123.47	123.47	-1.40%	8,935,320
Apr 8, 2026	122.16	125.89	120.70	125.22	125.22	-4.97%	12,707,352
Apr 7, 2026	132.00	133.69	131.15	131.77	131.77	0.10%	6,517,768
Apr 6, 2026	130.50	131.73	129.35	131.64	131.64	0.86%	4,185,491
Apr 2, 2026	131.30	134.41	129.11	130.52	130.52	1.67%	7,284,447
Apr 1, 2026	128.15	129.93	126.44	128.38	128.38	-2.74%	12,827,692
Mar 31, 2026	132.76	135.20	128.35	132.00	132.00	-0.67%	13,411,964
Mar 30, 2026	135.15	135.87	131.91	132.89	132.89	-0.68%	8,899,779
Mar 27, 2026	133.08	134.87	132.33	133.80	133.80	0.41%	9,160,855
Mar 26, 2026	129.64	133.55	129.64	133.25	133.25	3.35%	8,119,331
Mar 25, 2026	128.00	129.68	127.81	128.93	128.93	-0.32%	7,482,471
Mar 24, 2026	127.53	131.00	127.44	129.35	129.35	1.70%	9,260,406
Mar 23, 2026	123.63	128.36	122.95	127.19	127.19	0.21%	10,556,931
Mar 20, 2026	126.30	128.13	126.11	126.92	126.92	0.71%	31,356,532
Mar 19, 2026	124.71	126.35	123.97	126.02	126.02	1.92%	11,145,057
Mar 18, 2026	123.80	124.87	123.11	123.65	123.65	0.63%	9,409,560
Mar 17, 2026	121.95	123.96	121.21	122.87	122.87	1.28%	7,817,278
Mar 16, 2026	121.19	122.38	120.40	121.32	121.32	-0.47%	7,467,299
Mar 13, 2026	119.68	122.26	119.24	121.89	121.89	1.36%	10,825,302
Mar 12, 2026	118.00	120.99	117.66	120.26	120.26	2.76%	12,736,408
Mar 11, 2026	114.65	117.16	114.00	117.03	117.03	2.52%	9,179,897
Mar 10, 2026	116.12	116.54	112.93	114.15	114.15	-2.46%	13,860,716
Mar 9, 2026	117.54	118.77	116.20	117.03	117.03	-0.03%	13,580,738
Mar 6, 2026	118.77	119.48	116.60	117.07	117.07	0.21%	11,513,676
Mar 5, 2026	117.00	118.52	115.83	116.82	116.82	1.01%	9,844,019
Mar 4, 2026	116.39	117.44	114.43	115.65	115.65	-2.42%	10,114,699
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