ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	117.59	119.55	116.91	119.05	119.05	1.87%	6,634,936
Jun 2, 2026	115.48	117.45	115.37	116.87	116.87	1.12%	5,481,452
Jun 1, 2026	115.70	117.60	115.32	115.58	115.58	1.40%	7,081,672
May 29, 2026	114.12	114.55	112.64	113.98	113.98	-0.88%	12,043,822
May 28, 2026	115.83	116.89	114.45	114.99	114.99	-0.12%	5,975,823
May 27, 2026	115.21	116.45	114.24	115.13	115.13	-1.24%	5,808,945
May 26, 2026	118.75	119.89	116.18	116.57	116.57	-3.23%	7,075,775
May 22, 2026	120.05	121.59	119.60	120.46	120.46	-0.07%	4,916,435
May 21, 2026	124.01	124.41	119.80	120.55	120.55	-1.48%	5,743,107
May 20, 2026	124.27	126.00	121.77	122.36	122.36	-2.20%	5,627,103
May 19, 2026	125.86	126.00	124.12	125.11	125.11	0.46%	5,885,557
May 18, 2026	122.00	125.15	120.39	124.54	124.54	1.74%	5,678,629
May 15, 2026	120.78	122.48	120.49	122.41	122.41	2.89%	6,182,681
May 14, 2026	117.13	119.52	117.01	118.97	118.97	1.34%	5,316,392
May 13, 2026	117.65	118.01	115.69	117.40	117.40	-0.40%	5,977,149
May 12, 2026	116.67	118.25	115.68	117.87	117.87	2.01%	6,875,254
May 11, 2026	114.43	115.97	113.80	115.55	115.55	2.21%	6,200,051
May 8, 2026	114.64	115.49	113.62	113.87	113.05	-0.88%	8,009,464
May 7, 2026	116.13	116.24	114.05	114.88	114.05	-3.38%	10,356,589
May 6, 2026	117.96	120.00	117.42	118.90	118.04	-3.58%	13,180,791
May 5, 2026	124.07	124.75	123.02	123.32	122.43	-1.27%	7,258,347
May 4, 2026	124.01	125.27	121.70	124.91	124.01	1.40%	7,793,482
May 1, 2026	125.00	125.76	122.47	123.19	122.30	-2.06%	7,784,340
Apr 30, 2026	124.54	128.10	123.77	125.78	124.87	-1.93%	11,948,020
Apr 29, 2026	126.00	128.28	125.08	128.25	127.32	3.16%	9,676,863
Apr 28, 2026	124.17	124.56	122.46	124.32	123.42	2.17%	7,241,070
Apr 27, 2026	122.21	123.65	120.22	121.68	120.80	-0.07%	12,215,395
Apr 24, 2026	123.47	124.14	120.49	121.76	120.88	-2.10%	10,968,292