-
5 DAY PERFORMANCE
-0.25% -
1 MONTH PERFORMANCE
+6.71% -
3 MONTH PERFORMANCE
+2.21% -
6 MONTH PERFORMANCE
-6.95% -
YEAR-TO-DATE PERFORMANCE
-3.47% -
1 YEAR PERFORMANCE
-2.72%
ConocoPhillips Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $114.27 | $112.10 (-1.9%) | $115.37 | $111.50 | 5.99 M | |
| 11/20/2024 | $112.90 | $113.43 (0.47%) | $113.99 | $112.64 | 4.04 M | $131.73 B |
| 11/19/2024 | $112.62 | $113.09 (0.42%) | $114.14 | $112.25 | 5.10 M | $131.33 B |
| 11/18/2024 | $113.39 | $113.76 (0.33%) | $114.46 | $112.75 | 5.09 M | $132.11 B |
| 11/15/2024 | $112.68 | $112.32 (-0.32%) | $114.07 | $111.88 | 4.12 M | $130.44 B |
| 11/14/2024 | $112.59 | $112.92 (0.29%) | $113.02 | $111.35 | 4.39 M | $131.14 B |
| 11/13/2024 | $110.42 | $111.82 (1.27%) | $112.46 | $109.50 | 5.96 M | $129.86 B |
| 11/12/2024 | $112.46 | $110.64 (-1.62%) | $112.83 | $110.47 | 5.18 M | $128.49 B |
| 11/11/2024 | $111.52 | $112.05 (0.48%) | $112.75 | $110.95 | 3.82 M | $130.13 B |
| 11/08/2024 | $111.10 | $111.59 (0.44%) | $112.00 | $110.56 | 5.31 M | $129.59 B |
| 11/07/2024 | $113.91 | $112.40 (-1.33%) | $113.99 | $111.86 | 5.44 M | $130.53 B |
| 11/06/2024 | $112.00 | $113.63 (1.46%) | $114.87 | $111.39 | 7.73 M | $131.96 B |
| 11/05/2024 | $109.19 | $109.21 (0.02%) | $110.02 | $108.58 | 6.00 M | $126.83 B |
| 11/04/2024 | $109.00 | $108.86 (-0.13%) | $110.07 | $108.72 | 5.44 M | $126.42 B |
| 11/01/2024 | $109.51 | $107.84 (-1.52%) | $110.01 | $106.68 | 7.43 M | $125.24 B |
| 10/31/2024 | $106.97 | $109.54 (2.4%) | $110.65 | $106.00 | 11.97 M | $127.21 B |
| 10/30/2024 | $102.86 | $102.98 (0.12%) | $103.43 | $102.37 | 6.41 M | $119.59 B |
| 10/29/2024 | $102.96 | $102.32 (-0.62%) | $103.76 | $102.16 | 3.81 M | $118.83 B |
| 10/28/2024 | $101.80 | $103.26 (1.43%) | $103.35 | $101.50 | 4.44 M | $119.92 B |
| 10/25/2024 | $105.06 | $104.56 (-0.48%) | $105.43 | $104.25 | 3.82 M | $122.15 B |
| 10/24/2024 | $105.00 | $104.37 (-0.6%) | $105.17 | $103.45 | 3.50 M | $121.92 B |
| 10/23/2024 | $104.59 | $104.51 (-0.08%) | $105.06 | $103.66 | 4.54 M | $122.09 B |
| 10/22/2024 | $105.78 | $105.00 (-0.74%) | $105.81 | $104.76 | 4.71 M | $122.66 B |
| 10/21/2024 | $106.65 | $104.99 (-1.56%) | $106.84 | $104.69 | 4.39 M | $122.65 B |
| 10/18/2024 | $105.93 | $105.67 (-0.25%) | $106.14 | $104.70 | 4.33 M | $123.44 B |
| 10/17/2024 | $105.32 | $106.15 (0.79%) | $106.24 | $104.94 | 5.09 M | $124.00 B |
| 10/16/2024 | $105.64 | $105.16 (-0.45%) | $106.00 | $105.04 | 4.60 M | $122.85 B |
| 10/15/2024 | $106.00 | $105.21 (-0.75%) | $107.13 | $105.12 | 6.40 M | $122.91 B |
| 10/14/2024 | $109.70 | $109.47 (-0.21%) | $110.43 | $108.90 | 5.17 M | $127.88 B |
| 10/11/2024 | $110.75 | $110.49 (-0.23%) | $111.70 | $110.27 | 6.82 M | $129.07 B |
| 10/10/2024 | $111.64 | $111.86 (0.2%) | $112.83 | $110.76 | 3.95 M | $130.67 B |
| 10/09/2024 | $109.91 | $110.97 (0.96%) | $111.52 | $109.55 | 4.22 M | $129.63 B |
| 10/08/2024 | $112.74 | $110.80 (-1.72%) | $112.92 | $110.16 | 5.58 M | $129.44 B |
| 10/07/2024 | $114.94 | $114.72 (-0.19%) | $116.08 | $114.44 | 4.90 M | $134.02 B |
| 10/04/2024 | $113.57 | $114.54 (0.85%) | $114.63 | $112.05 | 7.59 M | $133.81 B |
| 10/03/2024 | $110.70 | $112.42 (1.55%) | $112.51 | $109.99 | 7.40 M | $131.33 B |
| 10/02/2024 | $111.28 | $110.36 (-0.83%) | $111.64 | $108.59 | 7.56 M | $128.92 B |
| 10/01/2024 | $104.54 | $109.37 (4.62%) | $109.68 | $104.10 | 8.07 M | $127.77 B |
| 09/30/2024 | $104.40 | $105.28 (0.84%) | $105.58 | $103.87 | 6.58 M | $122.99 B |
| 09/27/2024 | $102.63 | $104.72 (2.04%) | $104.84 | $102.60 | 5.49 M | $122.33 B |
| 09/26/2024 | $103.00 | $102.31 (-0.67%) | $104.22 | $102.17 | 9.52 M | $119.52 B |
| 09/25/2024 | $108.50 | $105.73 (-2.55%) | $108.82 | $105.69 | 6.56 M | $123.51 B |
| 09/24/2024 | $111.34 | $108.91 (-2.18%) | $111.47 | $108.78 | 7.79 M | $127.23 B |
| 09/23/2024 | $110.10 | $109.69 (-0.37%) | $110.94 | $107.49 | 8.20 M | $128.14 B |
| 09/20/2024 | $111.16 | $109.87 (-1.16%) | $111.74 | $109.73 | 33.52 M | $128.35 B |
| 09/19/2024 | $110.50 | $110.55 (0.05%) | $111.35 | $109.37 | 7.99 M | $129.14 B |
| 09/18/2024 | $107.52 | $108.62 (1.02%) | $109.93 | $107.51 | 7.42 M | $126.89 B |
| 09/17/2024 | $105.51 | $108.29 (2.63%) | $108.50 | $105.30 | 8.66 M | $126.50 B |
| 09/16/2024 | $104.96 | $105.55 (0.56%) | $105.69 | $104.45 | 9.33 M | $123.30 B |
| 09/13/2024 | $103.32 | $103.50 (0.17%) | $104.37 | $103.05 | 5.44 M | $120.91 B |
| 09/12/2024 | $102.72 | $102.90 (0.18%) | $103.68 | $102.15 | 6.78 M | $120.21 B |
| 09/11/2024 | $103.80 | $102.57 (-1.18%) | $104.04 | $101.30 | 6.80 M | $119.82 B |
| 09/10/2024 | $105.55 | $104.00 (-1.47%) | $105.74 | $103.24 | 5.61 M | $121.49 B |
| 09/09/2024 | $106.05 | $105.60 (-0.42%) | $106.67 | $105.54 | 6.48 M | $123.36 B |
| 09/06/2024 | $107.73 | $106.02 (-1.59%) | $108.62 | $105.72 | 5.23 M | $123.85 B |
| 09/05/2024 | $109.22 | $107.45 (-1.62%) | $109.39 | $107.29 | 5.58 M | $125.52 B |
| 09/04/2024 | $110.33 | $108.56 (-1.6%) | $111.19 | $108.44 | 6.25 M | $126.82 B |
| 09/03/2024 | $111.90 | $109.85 (-1.83%) | $111.91 | $109.21 | 6.37 M | $128.33 B |
| 08/30/2024 | $113.12 | $113.79 (0.59%) | $114.04 | $112.41 | 5.56 M | $132.93 B |
| 08/29/2024 | $112.98 | $114.37 (1.23%) | $115.14 | $112.07 | 5.27 M | $133.61 B |
| 08/28/2024 | $112.04 | $112.15 (0.1%) | $112.20 | $110.64 | 4.51 M | $131.01 B |
| 08/27/2024 | $113.66 | $112.43 (-1.08%) | $113.66 | $112.06 | 3.52 M | $131.34 B |
| 08/26/2024 | $113.02 | $113.56 (0.48%) | $115.03 | $112.94 | 6.25 M | $132.66 B |
| 08/23/2024 | $110.83 | $111.40 (0.51%) | $111.49 | $110.27 | 4.02 M | $130.14 B |
| 08/22/2024 | $109.60 | $109.97 (0.34%) | $110.52 | $109.41 | 3.64 M | $128.47 B |
| 08/21/2024 | $110.81 | $109.62 (-1.07%) | $111.19 | $108.90 | 4.01 M | $128.06 B |