5 DAY PERFORMANCE
+0.69%
1 MONTH PERFORMANCE
-1.91%
3 MONTH PERFORMANCE
-3.31%
6 MONTH PERFORMANCE
-17.71%
YEAR-TO-DATE PERFORMANCE
-13.34%
1 YEAR PERFORMANCE
-23.43%
ConocoPhillips Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/04/2025 | $87.95 | $85.95 (-2.27%) | $88.87 | $85.80 | 7.27 M | $109.44 B |
| 06/03/2025 | $86.66 | $87.91 (1.44%) | $88.60 | $85.38 | 5.64 M | $111.94 B |
| 06/02/2025 | $87.05 | $86.72 (-0.38%) | $87.56 | $85.86 | 8.63 M | $110.42 B |
| 05/30/2025 | $84.95 | $85.35 (0.47%) | $86.05 | $84.54 | 20.17 M | $108.68 B |
| 05/29/2025 | $84.80 | $85.60 (0.94%) | $85.61 | $84.34 | 7.00 M | $109.00 B |
| 05/28/2025 | $86.52 | $84.58 (-2.24%) | $86.61 | $84.28 | 6.79 M | $107.70 B |
| 05/27/2025 | $85.65 | $85.55 (-0.12%) | $85.79 | $84.56 | 7.23 M | $108.94 B |
| 05/23/2025 | $85.04 | $85.19 (0.18%) | $85.72 | $84.77 | 6.79 M | $108.48 B |
| 05/22/2025 | $86.38 | $86.13 (-0.29%) | $86.57 | $84.86 | 6.59 M | $109.67 B |
| 05/21/2025 | $89.56 | $87.15 (-2.69%) | $89.56 | $87.04 | 8.64 M | $110.97 B |
| 05/20/2025 | $90.16 | $89.69 (-0.52%) | $90.43 | $89.22 | 5.31 M | $114.21 B |
| 05/19/2025 | $91.75 | $90.41 (-1.46%) | $91.90 | $90.00 | 7.19 M | $115.12 B |
| 05/16/2025 | $93.57 | $92.43 (-1.22%) | $93.62 | $91.51 | 6.70 M | $117.70 B |
| 05/15/2025 | $90.91 | $92.96 (2.25%) | $93.08 | $90.73 | 6.70 M | $118.37 B |
| 05/14/2025 | $93.01 | $92.57 (-0.47%) | $93.82 | $92.37 | 7.61 M | $117.87 B |
| 05/13/2025 | $92.73 | $94.17 (1.55%) | $95.08 | $92.29 | 8.29 M | $119.91 B |
| 05/12/2025 | $93.39 | $92.27 (-1.2%) | $94.22 | $92.09 | 8.80 M | $117.49 B |
| 05/09/2025 | $90.89 | $88.59 (-2.53%) | $91.07 | $88.30 | 7.57 M | $112.81 B |
| 05/08/2025 | $89.36 | $88.82 (-0.6%) | $92.26 | $88.69 | 15.88 M | $113.10 B |
| 05/07/2025 | $88.20 | $87.71 (-0.56%) | $88.32 | $86.88 | 9.20 M | $105.90 B |
| 05/06/2025 | $88.52 | $87.63 (-1.01%) | $89.57 | $87.58 | 8.90 M | $105.81 B |
| 05/05/2025 | $89.81 | $87.61 (-2.45%) | $89.81 | $87.55 | 9.28 M | $105.78 B |
| 05/02/2025 | $91.76 | $91.41 (-0.38%) | $92.44 | $89.70 | 6.90 M | $110.37 B |
| 05/01/2025 | $88.43 | $90.65 (2.51%) | $91.38 | $88.25 | 8.03 M | $109.45 B |
| 04/30/2025 | $90.73 | $89.12 (-1.77%) | $90.75 | $88.07 | 8.42 M | $107.61 B |
| 04/29/2025 | $91.00 | $91.88 (0.97%) | $92.61 | $90.39 | 4.83 M | $110.94 B |
| 04/28/2025 | $91.62 | $92.93 (1.43%) | $93.34 | $91.62 | 4.67 M | $112.21 B |
| 04/25/2025 | $90.65 | $91.72 (1.18%) | $92.01 | $90.61 | 4.74 M | $110.74 B |
| 04/24/2025 | $90.75 | $91.80 (1.16%) | $92.21 | $90.14 | 6.52 M | $110.84 B |
| 04/23/2025 | $90.78 | $89.93 (-0.94%) | $91.67 | $89.08 | 7.70 M | $108.58 B |
| 04/22/2025 | $88.89 | $89.76 (0.98%) | $90.47 | $87.82 | 5.56 M | $108.38 B |
| 04/21/2025 | $87.26 | $87.55 (0.33%) | $87.86 | $86.33 | 6.21 M | $105.71 B |
| 04/17/2025 | $87.81 | $88.98 (1.33%) | $90.48 | $87.69 | 7.80 M | $107.44 B |
| 04/16/2025 | $86.38 | $86.36 (-0.02%) | $88.36 | $86.01 | 6.09 M | $104.27 B |
| 04/15/2025 | $86.60 | $85.72 (-1.02%) | $87.71 | $85.47 | 5.74 M | $103.50 B |
| 04/14/2025 | $88.60 | $86.45 (-2.43%) | $88.62 | $85.59 | 6.54 M | $104.38 B |
| 04/11/2025 | $83.30 | $86.39 (3.71%) | $86.98 | $82.46 | 9.23 M | $104.31 B |
| 04/10/2025 | $88.50 | $83.29 (-5.89%) | $88.65 | $80.80 | 15.62 M | $100.57 B |
| 04/09/2025 | $81.11 | $91.51 (12.82%) | $92.47 | $79.88 | 17.84 M | $110.49 B |
| 04/08/2025 | $87.15 | $82.66 (-5.15%) | $88.28 | $81.27 | 11.51 M | $99.81 B |
| 04/07/2025 | $84.01 | $85.67 (1.98%) | $89.42 | $81.72 | 12.87 M | $103.44 B |
| 04/04/2025 | $92.10 | $86.29 (-6.31%) | $92.65 | $85.55 | 15.16 M | $104.19 B |
| 04/03/2025 | $100.33 | $95.25 (-5.06%) | $101.44 | $95.12 | 13.87 M | $115.01 B |
| 04/02/2025 | $104.40 | $106.10 (1.63%) | $106.20 | $104.24 | 6.53 M | $128.11 B |
| 04/01/2025 | $104.91 | $105.39 (0.46%) | $105.71 | $104.02 | 6.81 M | $127.25 B |
| 03/31/2025 | $102.22 | $105.02 (2.74%) | $105.46 | $102.01 | 7.91 M | $126.80 B |
| 03/28/2025 | $102.44 | $102.37 (-0.07%) | $103.26 | $101.61 | 3.75 M | $123.60 B |
| 03/27/2025 | $102.90 | $102.82 (-0.08%) | $103.84 | $102.23 | 4.71 M | $124.15 B |
| 03/26/2025 | $103.65 | $103.20 (-0.43%) | $104.87 | $102.61 | 7.17 M | $124.61 B |
| 03/25/2025 | $102.58 | $102.55 (-0.03%) | $103.35 | $101.42 | 6.56 M | $123.82 B |
| 03/24/2025 | $102.03 | $102.19 (0.16%) | $102.93 | $101.57 | 6.77 M | $123.39 B |
| 03/21/2025 | $102.41 | $101.92 (-0.48%) | $102.96 | $101.34 | 55.09 M | $123.06 B |
| 03/20/2025 | $101.15 | $102.31 (1.15%) | $102.63 | $100.84 | 11.58 M | $123.53 B |
| 03/19/2025 | $100.50 | $101.33 (0.83%) | $102.66 | $100.27 | 8.78 M | $122.35 B |
| 03/18/2025 | $100.46 | $100.53 (0.07%) | $100.93 | $98.73 | 7.86 M | $121.38 B |
| 03/17/2025 | $99.25 | $99.36 (0.11%) | $100.52 | $99.02 | 8.03 M | $119.97 B |
| 03/14/2025 | $96.94 | $98.95 (2.07%) | $99.64 | $96.22 | 7.63 M | $119.47 B |
| 03/13/2025 | $97.00 | $96.19 (-0.84%) | $99.37 | $96.14 | 11.35 M | $116.14 B |
| 03/12/2025 | $95.18 | $97.75 (2.7%) | $97.79 | $95.01 | 10.15 M | $118.03 B |
| 03/11/2025 | $92.90 | $95.41 (2.7%) | $96.14 | $92.90 | 14.54 M | $115.20 B |
| 03/10/2025 | $91.45 | $92.90 (1.59%) | $94.03 | $90.65 | 12.09 M | $112.17 B |
| 03/07/2025 | $89.39 | $90.63 (1.39%) | $91.07 | $89.39 | 8.60 M | $109.43 B |
| 03/06/2025 | $88.80 | $88.60 (-0.23%) | $89.64 | $87.92 | 8.68 M | $106.98 B |
| 03/05/2025 | $88.83 | $88.88 (0.06%) | $89.40 | $86.81 | 12.08 M | $107.32 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.
