ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	125.56	127.40	125.37	126.78	126.78	1.81%	5,532,829
Aug 13, 2026	125.72	126.39	124.12	124.52	124.52	-2.18%	5,929,031
Aug 12, 2026	125.00	127.34	124.81	127.30	127.30	1.10%	5,983,697
Aug 11, 2026	122.75	126.05	122.57	125.92	125.92	2.35%	5,810,783
Aug 10, 2026	119.23	123.26	119.17	123.03	123.03	4.61%	7,168,581
Aug 7, 2026	115.61	118.52	114.89	117.61	117.61	0.73%	5,415,838
Aug 6, 2026	120.00	120.05	115.43	116.76	116.76	1.50%	7,417,642
Aug 5, 2026	118.80	119.15	114.71	115.04	115.04	-2.46%	7,885,914
Aug 4, 2026	117.64	118.47	116.08	117.94	117.94	-1.02%	6,926,375
Aug 3, 2026	118.54	119.28	117.14	119.16	119.16	-1.10%	5,993,191
Jul 31, 2026	119.45	120.84	117.83	120.48	120.48	1.22%	5,778,789
Jul 30, 2026	116.20	119.12	116.20	119.03	119.03	0.82%	5,926,412
Jul 29, 2026	117.95	119.00	117.26	118.06	118.06	3.47%	5,825,454
Jul 28, 2026	115.99	117.19	113.21	114.10	114.10	-1.28%	6,695,540
Jul 27, 2026	117.22	118.49	115.46	115.58	115.58	-3.89%	7,171,017
Jul 24, 2026	120.27	121.69	119.63	120.26	120.26	0.05%	4,011,937
Jul 23, 2026	121.24	122.38	119.98	120.20	120.20	1.19%	6,860,554
Jul 22, 2026	118.94	119.74	118.48	118.79	118.79	1.10%	4,681,632
Jul 21, 2026	116.62	117.55	115.72	117.50	117.50	1.57%	4,833,434
Jul 20, 2026	113.78	116.68	113.26	115.68	115.68	0.85%	6,553,760
Jul 17, 2026	115.67	116.26	113.45	114.71	114.71	1.66%	5,586,380
Jul 16, 2026	112.22	112.89	111.80	112.84	112.84	1.24%	4,880,411
Jul 15, 2026	112.02	112.46	109.55	111.46	111.46	-0.37%	5,873,527
Jul 14, 2026	113.08	113.75	110.14	111.87	111.87	-0.87%	6,280,445
Jul 13, 2026	110.97	113.22	110.97	112.85	112.85	3.49%	5,845,803
Jul 10, 2026	108.85	109.42	107.61	109.04	109.04	0.94%	4,183,477
Jul 9, 2026	110.02	110.48	107.79	108.02	108.02	-2.44%	6,498,391
Jul 8, 2026	110.03	111.34	109.07	110.72	110.72	2.10%	9,062,617
Jul 7, 2026	104.70	108.81	104.55	108.44	108.44	4.69%	6,694,475
Jul 6, 2026	104.35	104.62	103.40	103.58	103.58	-1.10%	5,061,501
Jul 2, 2026	104.12	104.76	103.47	104.73	104.73	1.46%	6,495,798
Jul 1, 2026	103.60	104.78	102.69	103.22	103.22	-0.71%	5,562,137
Jun 30, 2026	104.51	105.17	103.66	103.96	103.96	-0.23%	9,995,447
Jun 29, 2026	105.88	106.70	104.13	104.20	104.20	-1.66%	5,824,591
Jun 26, 2026	106.35	106.80	104.64	105.96	105.96	-0.42%	10,499,904
Jun 25, 2026	105.31	107.21	105.23	106.41	106.41	-0.48%	7,324,161
Jun 24, 2026	107.51	108.03	106.25	106.92	106.92	-2.77%	7,006,501
Jun 23, 2026	109.48	110.57	108.85	109.97	109.97	0.25%	7,049,339
Jun 22, 2026	109.53	109.81	108.12	109.70	109.70	1.82%	6,743,891
Jun 18, 2026	109.81	109.88	106.99	107.74	107.74	-3.12%	21,592,755
Jun 17, 2026	110.83	111.89	109.96	111.21	111.21	-0.12%	6,847,203
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