ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	117.96	120.00	117.42	118.85	-	-3.62%	4,002,624
May 5, 2026	124.07	124.75	123.02	123.32	123.32	-1.27%	6,831,970
May 4, 2026	124.01	125.27	121.70	124.91	124.91	1.40%	7,652,814
May 1, 2026	125.00	125.76	122.47	123.19	123.19	-2.06%	7,769,432
Apr 30, 2026	124.54	128.10	123.77	125.78	125.78	-1.93%	11,914,456
Apr 29, 2026	126.00	128.28	125.08	128.25	128.25	3.16%	9,657,362
Apr 28, 2026	124.17	124.56	122.46	124.32	124.32	2.17%	7,237,498
Apr 27, 2026	122.21	123.65	120.22	121.68	121.68	-0.07%	12,165,254
Apr 24, 2026	123.47	124.14	120.49	121.76	121.76	-2.10%	10,805,301
Apr 23, 2026	123.39	125.58	123.38	124.37	124.37	1.44%	7,831,515
Apr 22, 2026	121.44	123.23	120.91	122.60	122.60	1.95%	6,555,859
Apr 21, 2026	117.04	120.62	116.72	120.26	120.26	3.27%	7,015,831
Apr 20, 2026	116.84	118.22	116.07	116.45	116.45	0.35%	6,001,015
Apr 17, 2026	116.33	116.50	112.21	116.04	116.04	-4.55%	11,628,897
Apr 16, 2026	119.51	122.44	119.37	121.57	121.57	2.23%	6,800,479
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