5 DAY PERFORMANCE
+3.02%
1 MONTH PERFORMANCE
-11.47%
3 MONTH PERFORMANCE
-15.92%
6 MONTH PERFORMANCE
-15.78%
YEAR-TO-DATE PERFORMANCE
-10.26%
1 YEAR PERFORMANCE
-30.37%
ConocoPhillips Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $87.81 | $88.98 (1.33%) | $90.45 | $87.69 | 7.80 M | $104.12 B |
| 04/16/2025 | $86.38 | $86.36 (-0.02%) | $88.36 | $86.01 | 6.09 M | $101.05 B |
| 04/15/2025 | $86.60 | $85.72 (-1.02%) | $87.71 | $85.47 | 5.74 M | $100.30 B |
| 04/14/2025 | $88.60 | $86.45 (-2.43%) | $88.62 | $85.59 | 6.54 M | $101.16 B |
| 04/11/2025 | $83.30 | $86.39 (3.71%) | $86.98 | $82.46 | 9.23 M | $101.09 B |
| 04/10/2025 | $88.50 | $83.29 (-5.89%) | $88.65 | $80.80 | 15.62 M | $97.46 B |
| 04/09/2025 | $81.11 | $91.51 (12.82%) | $92.47 | $79.88 | 17.84 M | $107.08 B |
| 04/08/2025 | $87.15 | $82.66 (-5.15%) | $88.28 | $81.27 | 11.51 M | $96.72 B |
| 04/07/2025 | $84.01 | $85.67 (1.98%) | $89.42 | $81.72 | 12.87 M | $100.24 B |
| 04/04/2025 | $92.10 | $86.29 (-6.31%) | $92.65 | $85.55 | 15.16 M | $100.97 B |
| 04/03/2025 | $100.33 | $95.25 (-5.06%) | $101.44 | $95.12 | 13.87 M | $111.45 B |
| 04/02/2025 | $104.40 | $106.10 (1.63%) | $106.20 | $104.24 | 6.53 M | $124.15 B |
| 04/01/2025 | $104.91 | $105.39 (0.46%) | $105.71 | $104.02 | 6.81 M | $123.32 B |
| 03/31/2025 | $102.22 | $105.02 (2.74%) | $105.46 | $102.01 | 7.91 M | $122.89 B |
| 03/28/2025 | $102.44 | $102.37 (-0.07%) | $103.26 | $101.61 | 3.75 M | $119.79 B |
| 03/27/2025 | $102.90 | $102.82 (-0.08%) | $103.84 | $102.23 | 4.71 M | $120.31 B |
| 03/26/2025 | $103.65 | $103.20 (-0.43%) | $104.87 | $102.61 | 7.17 M | $120.76 B |
| 03/25/2025 | $102.58 | $102.55 (-0.03%) | $103.35 | $101.42 | 6.56 M | $120.00 B |
| 03/24/2025 | $102.03 | $102.19 (0.16%) | $102.93 | $101.57 | 6.77 M | $119.57 B |
| 03/21/2025 | $102.41 | $101.92 (-0.48%) | $102.96 | $101.34 | 55.09 M | $119.26 B |
| 03/20/2025 | $101.15 | $102.31 (1.15%) | $102.63 | $100.84 | 11.58 M | $119.71 B |
| 03/19/2025 | $100.50 | $101.33 (0.83%) | $102.66 | $100.27 | 8.78 M | $118.57 B |
| 03/18/2025 | $100.46 | $100.53 (0.07%) | $100.93 | $98.73 | 7.86 M | $117.63 B |
| 03/17/2025 | $99.25 | $99.36 (0.11%) | $100.52 | $99.02 | 8.03 M | $116.26 B |
| 03/14/2025 | $96.94 | $98.95 (2.07%) | $99.64 | $96.22 | 7.63 M | $115.78 B |
| 03/13/2025 | $97.00 | $96.19 (-0.84%) | $99.37 | $96.14 | 11.35 M | $112.55 B |
| 03/12/2025 | $95.18 | $97.75 (2.7%) | $97.79 | $95.01 | 10.15 M | $114.38 B |
| 03/11/2025 | $92.90 | $95.41 (2.7%) | $96.14 | $92.90 | 14.54 M | $111.64 B |
| 03/10/2025 | $91.45 | $92.90 (1.59%) | $94.03 | $90.65 | 12.09 M | $108.70 B |
| 03/07/2025 | $89.39 | $90.63 (1.39%) | $91.07 | $89.39 | 8.60 M | $106.05 B |
| 03/06/2025 | $88.80 | $88.60 (-0.23%) | $89.64 | $87.92 | 8.68 M | $103.67 B |
| 03/05/2025 | $88.83 | $88.88 (0.06%) | $89.40 | $86.81 | 12.08 M | $104.00 B |
| 03/04/2025 | $91.06 | $90.64 (-0.46%) | $92.11 | $88.47 | 14.00 M | $106.06 B |
| 03/03/2025 | $99.75 | $92.63 (-7.14%) | $99.76 | $91.56 | 12.64 M | $108.39 B |
| 02/28/2025 | $97.13 | $99.15 (2.08%) | $99.19 | $96.09 | 9.00 M | $116.02 B |
| 02/27/2025 | $97.20 | $97.37 (0.17%) | $98.99 | $96.31 | 6.31 M | $113.93 B |
| 02/26/2025 | $97.30 | $96.13 (-1.2%) | $97.40 | $95.23 | 6.29 M | $112.48 B |
| 02/25/2025 | $99.28 | $97.08 (-2.22%) | $99.76 | $96.88 | 5.82 M | $113.60 B |
| 02/24/2025 | $98.06 | $98.82 (0.78%) | $99.35 | $97.89 | 6.28 M | $115.63 B |
| 02/21/2025 | $101.05 | $97.94 (-3.08%) | $101.57 | $97.79 | 8.56 M | $114.60 B |
| 02/20/2025 | $99.75 | $102.00 (2.26%) | $102.09 | $99.20 | 6.31 M | $119.35 B |
| 02/19/2025 | $98.35 | $99.57 (1.24%) | $100.29 | $98.16 | 7.52 M | $116.51 B |
| 02/18/2025 | $96.24 | $97.45 (1.26%) | $97.63 | $95.29 | 11.78 M | $114.03 B |
| 02/14/2025 | $96.91 | $96.26 (-0.67%) | $98.46 | $96.24 | 7.96 M | $112.64 B |
| 02/13/2025 | $97.82 | $96.90 (-0.94%) | $98.01 | $96.41 | 9.33 M | $113.38 B |
| 02/12/2025 | $101.00 | $98.40 (-2.57%) | $101.71 | $98.33 | 7.59 M | $115.14 B |
| 02/11/2025 | $99.53 | $101.71 (2.19%) | $102.61 | $99.20 | 8.06 M | $119.01 B |
| 02/10/2025 | $99.61 | $99.48 (-0.13%) | $99.61 | $97.82 | 10.34 M | $116.40 B |
| 02/07/2025 | $100.06 | $98.36 (-1.7%) | $100.45 | $98.27 | 12.12 M | $115.09 B |
| 02/06/2025 | $98.89 | $99.94 (1.06%) | $101.10 | $98.60 | 8.54 M | $116.94 B |
| 02/05/2025 | $100.53 | $100.21 (-0.32%) | $100.88 | $99.40 | 6.96 M | $117.26 B |
| 02/04/2025 | $97.70 | $100.58 (2.95%) | $100.80 | $97.53 | 5.31 M | $117.69 B |
| 02/03/2025 | $98.75 | $98.48 (-0.27%) | $98.94 | $97.04 | 5.95 M | $115.23 B |
| 01/31/2025 | $101.33 | $98.83 (-2.47%) | $101.34 | $98.56 | 6.27 M | $115.64 B |
| 01/30/2025 | $102.00 | $101.46 (-0.53%) | $102.27 | $100.94 | 4.05 M | $118.72 B |
| 01/29/2025 | $101.15 | $101.56 (0.41%) | $101.90 | $100.35 | 4.13 M | $118.84 B |
| 01/28/2025 | $102.89 | $101.38 (-1.47%) | $103.33 | $100.74 | 4.74 M | $118.63 B |
| 01/27/2025 | $102.46 | $102.71 (0.24%) | $103.71 | $101.40 | 6.83 M | $120.18 B |
| 01/24/2025 | $104.51 | $101.83 (-2.56%) | $104.75 | $101.73 | 5.96 M | $119.15 B |
| 01/23/2025 | $104.11 | $103.99 (-0.12%) | $105.48 | $103.63 | 5.73 M | $121.68 B |
| 01/22/2025 | $104.28 | $103.06 (-1.17%) | $104.99 | $102.92 | 4.84 M | $120.59 B |
| 01/21/2025 | $105.00 | $104.28 (-0.69%) | $105.73 | $104.04 | 7.14 M | $122.02 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.
