5 DAY PERFORMANCE
+0.50%
1 MONTH PERFORMANCE
+0.85%
3 MONTH PERFORMANCE
+11.28%
6 MONTH PERFORMANCE
+2.01%
YEAR-TO-DATE PERFORMANCE
+4.19%
1 YEAR PERFORMANCE
-4.31%
ConocoPhillips Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/25/2025 | $86.66 | $86.62 (-0.05%) | $86.98 | $85.70 | 6.93 M | $107.86 B |
| 11/24/2025 | $87.10 | $87.56 (0.53%) | $88.13 | $86.32 | 7.14 M | $109.03 B |
| 11/21/2025 | $87.40 | $87.37 (-0.03%) | $88.49 | $86.54 | 7.05 M | $108.80 B |
| 11/20/2025 | $88.49 | $87.47 (-1.15%) | $90.59 | $87.44 | 4.91 M | $108.92 B |
| 11/19/2025 | $88.00 | $87.98 (-0.02%) | $88.50 | $87.04 | 5.09 M | $109.56 B |
| 11/18/2025 | $88.40 | $89.68 (1.45%) | $90.35 | $88.10 | 6.88 M | $111.67 B |
| 11/17/2025 | $90.53 | $88.72 (-2%) | $90.72 | $88.10 | 8.61 M | $110.48 B |
| 11/14/2025 | $90.24 | $91.37 (1.25%) | $91.82 | $88.67 | 7.63 M | $113.78 B |
| 11/13/2025 | $89.54 | $89.42 (-0.13%) | $90.66 | $88.64 | 8.21 M | $111.35 B |
| 11/12/2025 | $89.33 | $89.07 (-0.29%) | $90.26 | $88.94 | 6.94 M | $110.91 B |
| 11/11/2025 | $89.12 | $90.69 (1.76%) | $91.39 | $88.80 | 6.56 M | $112.93 B |
| 11/10/2025 | $87.33 | $88.23 (1.03%) | $88.55 | $86.40 | 6.07 M | $109.87 B |
| 11/07/2025 | $86.10 | $86.83 (0.85%) | $87.38 | $85.59 | 7.57 M | $108.13 B |
| 11/06/2025 | $87.00 | $85.66 (-1.54%) | $88.36 | $85.57 | 13.10 M | $106.67 B |
| 11/05/2025 | $87.61 | $87.70 (0.1%) | $88.71 | $87.56 | 6.38 M | $109.21 B |
| 11/04/2025 | $87.37 | $87.91 (0.62%) | $88.07 | $87.01 | 5.74 M | $109.47 B |
| 11/03/2025 | $88.70 | $88.57 (-0.15%) | $88.83 | $87.39 | 5.31 M | $110.29 B |
| 10/31/2025 | $87.91 | $88.86 (1.08%) | $89.61 | $87.53 | 5.64 M | $111.74 B |
| 10/30/2025 | $87.93 | $88.14 (0.24%) | $89.25 | $87.29 | 6.11 M | $110.84 B |
| 10/29/2025 | $86.85 | $88.08 (1.42%) | $88.41 | $86.74 | 5.48 M | $110.76 B |
| 10/28/2025 | $88.30 | $86.79 (-1.71%) | $88.36 | $86.69 | 5.23 M | $109.14 B |
| 10/27/2025 | $88.70 | $88.69 (-0.01%) | $89.39 | $88.31 | 5.72 M | $111.53 B |
| 10/24/2025 | $90.49 | $88.03 (-2.72%) | $90.60 | $87.93 | 7.89 M | $110.70 B |
| 10/23/2025 | $89.71 | $90.08 (0.41%) | $90.99 | $89.15 | 7.87 M | $113.28 B |
| 10/22/2025 | $87.27 | $87.41 (0.16%) | $87.76 | $86.52 | 8.31 M | $109.92 B |
| 10/21/2025 | $87.25 | $86.41 (-0.96%) | $87.68 | $86.24 | 5.90 M | $108.66 B |
| 10/20/2025 | $86.70 | $87.06 (0.42%) | $87.25 | $86.20 | 4.64 M | $109.48 B |
| 10/17/2025 | $86.93 | $86.48 (-0.52%) | $87.49 | $86.13 | 5.78 M | $108.75 B |
| 10/16/2025 | $87.62 | $86.91 (-0.81%) | $88.43 | $85.60 | 7.82 M | $109.29 B |
| 10/15/2025 | $88.93 | $87.74 (-1.34%) | $88.99 | $86.59 | 6.04 M | $110.33 B |
| 10/14/2025 | $86.90 | $88.17 (1.46%) | $88.89 | $86.75 | 6.00 M | $110.87 B |
| 10/13/2025 | $88.36 | $88.78 (0.48%) | $88.98 | $87.58 | 5.89 M | $111.64 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.
