5 DAY PERFORMANCE
+4.21%
1 MONTH PERFORMANCE
-4.84%
3 MONTH PERFORMANCE
-8.48%
6 MONTH PERFORMANCE
-11.50%
YEAR-TO-DATE PERFORMANCE
+1.85%
1 YEAR PERFORMANCE
-14.11%
ConocoPhillips Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $100.00 | $101.27 (1.27%) | $101.28 | $99.52 | 1.27 M | |
| 12/31/2024 | $97.30 | $99.17 (1.92%) | $99.30 | $97.10 | 5.55 M | $115.17 B |
| 12/30/2024 | $97.25 | $97.09 (-0.16%) | $97.60 | $96.14 | 5.24 M | $112.75 B |
| 12/27/2024 | $97.00 | $96.92 (-0.08%) | $97.98 | $96.47 | 5.89 M | $112.55 B |
| 12/26/2024 | $97.13 | $96.89 (-0.25%) | $97.15 | $96.24 | 4.33 M | $112.52 B |
| 12/24/2024 | $96.50 | $97.11 (0.63%) | $97.19 | $95.85 | 2.68 M | $112.78 B |
| 12/23/2024 | $95.43 | $96.38 (1%) | $96.88 | $94.58 | 7.89 M | $111.93 B |
| 12/20/2024 | $94.76 | $95.12 (0.38%) | $96.38 | $94.23 | 29.54 M | $110.46 B |
| 12/19/2024 | $96.99 | $95.18 (-1.87%) | $96.99 | $95.10 | 9.95 M | $110.53 B |
| 12/18/2024 | $98.00 | $95.85 (-2.19%) | $98.51 | $95.75 | 8.47 M | $111.31 B |
| 12/17/2024 | $98.77 | $98.26 (-0.52%) | $99.26 | $96.75 | 8.74 M | $114.11 B |
| 12/16/2024 | $101.13 | $99.57 (-1.54%) | $101.49 | $99.43 | 7.44 M | $115.63 B |
| 12/13/2024 | $101.05 | $101.02 (-0.03%) | $102.26 | $100.58 | 6.89 M | $117.32 B |
| 12/12/2024 | $102.38 | $100.91 (-1.44%) | $102.62 | $100.87 | 5.91 M | $117.19 B |
| 12/11/2024 | $102.36 | $102.19 (-0.17%) | $102.72 | $101.69 | 8.20 M | $118.68 B |
| 12/10/2024 | $103.63 | $102.36 (-1.23%) | $104.14 | $102.10 | 5.86 M | $118.87 B |
| 12/09/2024 | $104.22 | $103.16 (-1.02%) | $105.05 | $102.88 | 6.53 M | $119.80 B |
| 12/06/2024 | $104.45 | $103.22 (-1.18%) | $104.59 | $102.40 | 5.37 M | $119.87 B |
| 12/05/2024 | $105.08 | $104.44 (-0.61%) | $105.87 | $104.01 | 7.07 M | $121.29 B |
| 12/04/2024 | $105.94 | $103.51 (-2.29%) | $106.11 | $102.83 | 7.29 M | $120.21 B |
| 12/03/2024 | $107.03 | $106.05 (-0.92%) | $107.67 | $105.71 | 5.86 M | $123.16 B |
| 12/02/2024 | $108.34 | $106.14 (-2.03%) | $108.74 | $105.54 | 5.94 M | $123.26 B |
| 11/29/2024 | $107.75 | $108.34 (0.55%) | $108.52 | $107.36 | 3.92 M | $125.82 B |
| 11/27/2024 | $107.36 | $107.39 (0.03%) | $108.99 | $107.11 | 6.24 M | $124.71 B |
| 11/26/2024 | $106.62 | $106.78 (0.15%) | $107.35 | $104.90 | 12.07 M | $124.01 B |
| 11/25/2024 | $111.90 | $106.10 (-5.18%) | $111.96 | $105.54 | 23.45 M | $123.22 B |
| 11/22/2024 | $112.17 | $111.75 (-0.37%) | $112.73 | $111.13 | 7.52 M | $129.78 B |
| 11/21/2024 | $114.27 | $111.90 (-2.07%) | $115.38 | $111.50 | 12.54 M | $129.95 B |
| 11/20/2024 | $112.90 | $113.43 (0.47%) | $113.99 | $112.64 | 4.09 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 |