ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	134.60	135.42	132.57	134.26	134.26	-1.08%	5,165,619
Sep 3, 2026	136.39	137.42	135.44	135.72	135.72	-1.08%	4,831,181
Sep 2, 2026	134.96	137.37	134.65	137.20	137.20	0.74%	6,008,655
Sep 1, 2026	135.00	136.30	133.64	136.19	136.19	2.79%	6,400,144
Aug 31, 2026	132.78	134.29	131.10	132.49	132.49	1.64%	7,950,241
Aug 28, 2026	129.95	130.84	129.37	130.35	130.35	0.64%	4,650,998
Aug 27, 2026	130.00	130.20	128.00	129.52	129.52	-0.83%	6,550,840
Aug 26, 2026	130.09	132.72	130.08	130.61	130.61	-0.93%	5,761,526
Aug 25, 2026	131.09	132.92	130.17	131.84	131.84	-1.13%	6,042,337
Aug 24, 2026	134.09	135.63	132.93	133.35	133.35	-1.13%	6,118,840
Aug 21, 2026	134.89	135.88	134.45	134.87	134.87	-0.01%	8,688,525
Aug 20, 2026	132.50	135.87	132.23	134.89	134.89	3.30%	8,603,720
Aug 19, 2026	130.21	132.38	129.86	130.58	130.58	0.66%	6,625,762
Aug 18, 2026	129.00	130.12	128.10	129.72	129.72	1.69%	5,326,964
Aug 17, 2026	126.15	127.87	125.14	127.56	127.56	1.29%	5,720,855
Aug 14, 2026	125.56	127.40	125.37	126.78	125.94	1.81%	5,626,504
Aug 13, 2026	125.72	126.39	124.12	124.52	123.69	-2.18%	7,247,953
Aug 12, 2026	125.00	127.34	124.81	127.30	126.46	1.10%	6,063,435
Aug 11, 2026	122.75	126.05	122.57	125.92	125.09	2.35%	5,922,811
Aug 10, 2026	119.23	123.26	119.17	123.03	122.21	4.61%	7,267,275
Aug 7, 2026	115.61	118.52	114.89	117.61	116.83	0.73%	7,866,036
Aug 6, 2026	120.00	120.05	115.43	116.76	115.99	1.50%	8,648,282
Aug 5, 2026	118.80	119.15	114.71	115.04	114.28	-2.46%	7,905,097
Aug 4, 2026	117.64	118.47	116.08	117.94	117.16	-1.02%	7,115,816
Aug 3, 2026	118.54	119.28	117.14	119.16	118.37	-1.10%	6,555,189
Jul 31, 2026	119.45	120.84	117.83	120.48	119.68	1.22%	5,801,882
Jul 30, 2026	116.20	119.12	116.20	119.03	118.24	0.82%	6,497,008
Jul 29, 2026	117.95	119.00	117.26	118.06	117.28	3.47%	5,999,615
Jul 28, 2026	115.99	117.19	113.21	114.10	113.34	-1.28%	7,643,991
Jul 27, 2026	117.22	118.49	115.46	115.58	114.81	-3.89%	7,323,133
Jul 24, 2026	120.27	121.69	119.63	120.26	119.46	0.05%	4,392,515
Jul 23, 2026	121.24	122.38	119.98	120.20	119.40	1.19%	7,048,728
Jul 22, 2026	118.94	119.74	118.48	118.79	118.00	1.10%	4,691,846
Jul 21, 2026	116.62	117.55	115.72	117.50	116.72	1.57%	5,062,309
Jul 20, 2026	113.78	116.68	113.26	115.68	114.91	0.85%	6,726,001
Jul 17, 2026	115.67	116.26	113.45	114.71	113.95	1.66%	5,844,520
Jul 16, 2026	112.22	112.89	111.80	112.84	112.09	1.24%	4,916,537
Jul 15, 2026	112.02	112.46	109.55	111.46	110.72	-0.37%	5,954,251
Jul 14, 2026	113.08	113.75	110.14	111.87	111.13	-0.87%	6,455,506
Jul 13, 2026	110.97	113.22	110.97	112.85	112.10	3.49%	5,975,655
Jul 10, 2026	108.85	109.42	107.61	109.04	108.32	0.94%	6,977,861
Jul 9, 2026	110.02	110.48	107.79	108.02	107.30	-2.44%	6,611,946
Jul 8, 2026	110.03	111.34	109.07	110.72	109.99	2.10%	9,079,618
Jul 7, 2026	104.70	108.81	104.55	108.44	107.72	4.69%	6,754,725
Jul 6, 2026	104.35	104.62	103.40	103.58	102.89	-1.10%	5,371,854
Jul 2, 2026	104.12	104.76	103.47	104.73	104.04	1.46%	6,934,391
Jul 1, 2026	103.60	104.78	102.69	103.22	102.54	-0.71%	5,744,563
Jun 30, 2026	104.51	105.17	103.66	103.96	103.27	-0.23%	10,287,236
Jun 29, 2026	105.88	106.70	104.13	104.20	103.51	-1.66%	5,906,030
Jun 26, 2026	106.35	106.80	104.64	105.96	105.26	-0.42%	11,265,224