5 DAY PERFORMANCE
+1.82%
1 MONTH PERFORMANCE
+9.37%
3 MONTH PERFORMANCE
+23.90%
6 MONTH PERFORMANCE
+13.98%
YEAR-TO-DATE PERFORMANCE
+13.37%
1 YEAR PERFORMANCE
+6.19%
ConocoPhillips Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $105.25 | $106.00 (0.71%) | $106.51 | $105.12 | 390.17 K | |
| 02/05/2026 | $106.95 | $104.98 (-1.84%) | $108.44 | $103.15 | 10.44 M | $130.73 B |
| 02/04/2026 | $105.47 | $107.59 (2.01%) | $108.34 | $105.46 | 10.37 M | $133.98 B |
| 02/03/2026 | $102.42 | $104.91 (2.43%) | $105.23 | $101.75 | 9.35 M | $130.64 B |
| 02/02/2026 | $101.51 | $101.79 (0.28%) | $103.06 | $100.50 | 7.51 M | $126.75 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 |
| 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 |
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.
