ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	142.69	146.59	142.24	146.51	146.51	3.37%	7,646,570
Oct 15, 2026	143.00	143.13	140.81	141.73	141.73	-0.43%	7,885,691
Oct 14, 2026	142.00	142.55	140.90	142.34	142.34	1.02%	5,262,804
Oct 13, 2026	138.47	141.06	138.00	140.90	140.90	2.43%	6,421,510
Oct 12, 2026	136.01	137.63	135.76	137.56	137.56	2.58%	4,203,642
Oct 9, 2026	133.85	135.56	132.95	134.10	134.10	-0.07%	3,830,156
Oct 8, 2026	132.76	134.77	132.14	134.19	134.19	3.35%	6,019,107
Oct 7, 2026	131.29	132.12	128.68	129.84	129.84	0.38%	4,700,720
Oct 6, 2026	128.19	130.07	127.78	129.35	129.35	0.74%	5,567,097
Oct 5, 2026	127.00	128.85	124.81	128.40	128.40	1.30%	5,508,936
Oct 2, 2026	125.01	127.13	125.01	126.75	126.75	-0.24%	5,168,408
Oct 1, 2026	124.35	127.34	124.23	127.06	127.06	1.53%	5,978,610
Sep 30, 2026	125.93	126.56	124.95	125.15	125.15	-0.23%	6,251,675
Sep 29, 2026	123.63	126.18	123.46	125.44	125.44	-0.48%	7,136,316
Sep 28, 2026	129.36	129.36	125.82	126.04	126.04	-0.99%	6,139,923
Sep 25, 2026	127.40	128.56	126.97	127.30	127.30	-1.58%	4,875,217
Sep 24, 2026	129.60	130.97	128.67	129.34	129.34	0.98%	5,286,891
Sep 23, 2026	126.20	129.50	125.85	128.09	128.09	2.25%	4,981,755
Sep 22, 2026	125.98	127.26	124.47	125.27	125.27	-1.77%	8,661,937
Sep 21, 2026	130.28	130.95	127.24	127.53	127.53	-3.26%	5,867,789
Sep 18, 2026	132.84	133.33	131.48	131.83	131.83	-1.02%	17,480,723
Sep 17, 2026	131.30	133.40	130.97	133.19	133.19	0.49%	7,275,081
Sep 16, 2026	138.42	139.19	132.38	132.54	132.54	-6.15%	9,032,841
Sep 15, 2026	137.57	141.62	136.32	141.22	141.22	3.33%	6,517,171
Sep 14, 2026	138.89	139.82	136.05	136.67	136.67	-0.50%	5,920,988
Sep 11, 2026	136.44	137.66	135.53	137.35	137.35	0.23%	5,400,980
Sep 10, 2026	138.75	138.89	134.70	137.04	137.04	0.37%	5,574,132
Sep 9, 2026	137.01	137.87	136.15	136.53	136.53	1.10%	5,534,738
Sep 8, 2026	136.15	137.53	134.14	135.04	135.04	0.58%	4,999,062
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