5 DAY PERFORMANCE
+0.15%
1 MONTH PERFORMANCE
+12.44%
3 MONTH PERFORMANCE
+27.11%
6 MONTH PERFORMANCE
+14.06%
YEAR-TO-DATE PERFORMANCE
+18.26%
1 YEAR PERFORMANCE
+15.16%
Conoco Phillips Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/26/2026 | $109.17 | $110.70 (1.4%) | $111.69 | $108.11 | 7.17 M | $132.46 B |
| 02/25/2026 | $110.99 | $110.01 (-0.88%) | $111.53 | $108.66 | 6.91 M | $131.64 B |
| 02/24/2026 | $110.24 | $110.59 (0.32%) | $110.90 | $108.40 | 5.15 M | $132.33 B |
| 02/23/2026 | $110.70 | $109.88 (-0.74%) | $111.91 | $109.68 | 4.87 M | $131.48 B |
| 02/20/2026 | $111.22 | $110.53 (-0.62%) | $111.44 | $109.58 | 6.82 M | $132.26 B |
| 02/19/2026 | $112.00 | $111.59 (-0.37%) | $113.80 | $111.07 | 8.85 M | $133.53 B |
| 02/18/2026 | $109.92 | $110.52 (0.55%) | $110.81 | $108.84 | 9.46 M | $132.25 B |
| 02/17/2026 | $111.66 | $108.78 (-2.58%) | $112.97 | $107.88 | 7.62 M | $130.16 B |
| 02/13/2026 | $110.39 | $111.43 (0.94%) | $112.07 | $110.39 | 6.84 M | $133.34 B |
| 02/12/2026 | $111.21 | $110.83 (-0.34%) | $111.98 | $108.70 | 12.52 M | $132.62 B |
| 02/11/2026 | $108.50 | $111.21 (2.5%) | $111.44 | $108.43 | 8.98 M | $133.07 B |
| 02/10/2026 | $108.55 | $107.50 (-0.97%) | $108.68 | $107.11 | 5.26 M | $128.63 B |
| 02/09/2026 | $107.60 | $108.70 (1.02%) | $108.89 | $107.06 | 6.34 M | $130.07 B |
| 02/06/2026 | $105.25 | $107.62 (2.25%) | $108.13 | $105.12 | 6.76 M | $128.78 B |
| 02/05/2026 | $106.95 | $104.98 (-1.84%) | $108.44 | $103.15 | 10.44 M | $125.62 B |
| 02/04/2026 | $105.47 | $107.59 (2.01%) | $108.34 | $105.46 | 10.37 M | $128.74 B |
| 02/03/2026 | $102.42 | $104.91 (2.43%) | $105.23 | $101.75 | 9.35 M | $125.53 B |
| 02/02/2026 | $101.51 | $101.79 (0.28%) | $103.06 | $100.50 | 7.51 M | $121.80 B |
| 01/30/2026 | $102.31 | $104.23 (1.88%) | $104.27 | $101.73 | 9.17 M | $129.79 B |
| 01/29/2026 | $104.30 | $102.80 (-1.44%) | $105.72 | $102.69 | 14.47 M | $128.01 B |
| 01/28/2026 | $100.43 | $101.39 (0.96%) | $101.52 | $99.84 | 6.82 M | $126.26 B |
| 01/27/2026 | $98.75 | $99.87 (1.13%) | $99.93 | $98.29 | 7.28 M | $124.36 B |
| 01/26/2026 | $99.55 | $98.45 (-1.1%) | $99.69 | $97.77 | 7.28 M | $122.60 B |
| 01/23/2026 | $98.38 | $98.35 (-0.03%) | $99.41 | $97.69 | 6.97 M | $122.47 B |
| 01/22/2026 | $97.01 | $96.85 (-0.16%) | $97.01 | $95.97 | 7.77 M | $120.60 B |
| 01/21/2026 | $97.04 | $97.15 (0.11%) | $97.92 | $96.38 | 10.60 M | $120.98 B |
| 01/20/2026 | $97.60 | $95.52 (-2.13%) | $98.67 | $94.98 | 10.80 M | $118.95 B |
| 01/16/2026 | $97.50 | $98.19 (0.71%) | $98.95 | $97.13 | 8.94 M | $122.27 B |
| 01/15/2026 | $98.99 | $98.93 (-0.06%) | $100.52 | $98.16 | 7.46 M | $123.19 B |
| 01/14/2026 | $96.60 | $100.34 (3.87%) | $101.92 | $96.60 | 13.56 M | $124.95 B |
| 01/13/2026 | $97.00 | $96.46 (-0.56%) | $97.75 | $95.90 | 7.87 M | $120.12 B |
| 01/12/2026 | $98.61 | $95.50 (-3.15%) | $98.73 | $94.68 | 10.23 M | $118.92 B |
| 01/09/2026 | $99.14 | $97.51 (-1.64%) | $100.30 | $97.28 | 8.94 M | $121.42 B |
| 01/08/2026 | $94.40 | $98.72 (4.58%) | $99.86 | $94.33 | 9.61 M | $122.93 B |
| 01/07/2026 | $97.19 | $93.94 (-3.34%) | $97.24 | $93.91 | 7.99 M | $116.98 B |
| 01/06/2026 | $100.20 | $97.04 (-3.15%) | $100.31 | $96.98 | 9.03 M | $120.84 B |
| 01/05/2026 | $101.20 | $99.20 (-1.98%) | $102.98 | $97.11 | 15.71 M | $123.53 B |
| 01/02/2026 | $93.61 | $96.70 (3.3%) | $96.94 | $93.13 | 7.01 M | $120.42 B |
| 12/31/2025 | $94.45 | $93.61 (-0.89%) | $94.59 | $93.42 | 3.55 M | $116.57 B |
| 12/30/2025 | $93.35 | $94.10 (0.8%) | $94.31 | $93.11 | 4.55 M | $117.18 B |
| 12/29/2025 | $92.00 | $92.63 (0.68%) | $92.73 | $91.70 | 5.26 M | $115.35 B |
| 12/26/2025 | $91.91 | $91.54 (-0.4%) | $92.48 | $90.75 | 4.58 M | $113.99 B |
| 12/24/2025 | $92.75 | $91.80 (-1.02%) | $93.16 | $91.69 | 3.08 M | $114.31 B |
| 12/23/2025 | $93.35 | $92.73 (-0.66%) | $93.78 | $92.44 | 5.67 M | $115.47 B |
| 12/22/2025 | $93.11 | $93.31 (0.21%) | $94.53 | $92.57 | 4.85 M | $116.19 B |
| 12/19/2025 | $92.45 | $91.94 (-0.55%) | $93.40 | $91.60 | 14.61 M | $114.49 B |
| 12/18/2025 | $94.25 | $92.23 (-2.14%) | $94.49 | $92.16 | 7.34 M | $114.85 B |
| 12/17/2025 | $91.93 | $94.96 (3.3%) | $95.12 | $91.81 | 9.66 M | $118.25 B |
| 12/16/2025 | $93.33 | $90.77 (-2.74%) | $93.41 | $90.76 | 9.06 M | $113.03 B |
| 12/15/2025 | $95.54 | $94.36 (-1.24%) | $95.60 | $93.31 | 8.94 M | $117.50 B |
| 12/12/2025 | $97.44 | $95.54 (-1.95%) | $97.66 | $95.24 | 5.73 M | $118.97 B |
| 12/11/2025 | $96.16 | $96.71 (0.57%) | $97.71 | $95.91 | 8.23 M | $120.43 B |
| 12/10/2025 | $93.73 | $96.80 (3.28%) | $97.41 | $93.56 | 10.64 M | $120.54 B |
| 12/09/2025 | $92.63 | $93.43 (0.86%) | $93.63 | $92.18 | 6.18 M | $116.34 B |
| 12/08/2025 | $92.53 | $92.88 (0.38%) | $94.24 | $92.26 | 7.98 M | $115.66 B |
| 12/05/2025 | $92.27 | $93.69 (1.54%) | $95.07 | $92.08 | 9.87 M | $116.67 B |
| 12/04/2025 | $91.64 | $93.12 (1.62%) | $93.20 | $91.64 | 7.31 M | $115.96 B |
| 12/03/2025 | $90.02 | $91.81 (1.99%) | $91.84 | $89.97 | 5.65 M | $114.33 B |
| 12/02/2025 | $90.08 | $89.29 (-0.88%) | $90.40 | $88.58 | 5.14 M | $111.19 B |
| 12/01/2025 | $89.13 | $90.26 (1.27%) | $91.18 | $88.78 | 8.53 M | $112.40 B |
| 11/28/2025 | $87.09 | $88.69 (1.84%) | $89.39 | $86.88 | 3.30 M | $110.44 B |
| 11/26/2025 | $86.45 | $87.09 (0.74%) | $87.64 | $86.40 | 5.07 M | $108.45 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
