5 DAY PERFORMANCE
+2.58%
1 MONTH PERFORMANCE
+8.46%
3 MONTH PERFORMANCE
+3.04%
6 MONTH PERFORMANCE
+7.97%
YEAR-TO-DATE PERFORMANCE
-5.04%
1 YEAR PERFORMANCE
-8.76%
ConocoPhillips Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/10/2025 | $90.92 | $87.64 (-3.61%) | $91.00 | $87.64 | 7.89 M | $110.21 B |
| 10/09/2025 | $94.31 | $91.95 (-2.5%) | $95.02 | $91.82 | 6.94 M | $115.63 B |
| 10/08/2025 | $95.19 | $93.75 (-1.51%) | $95.21 | $93.29 | 5.29 M | $117.89 B |
| 10/07/2025 | $94.45 | $95.23 (0.83%) | $95.28 | $92.63 | 4.07 M | $119.75 B |
| 10/06/2025 | $94.78 | $94.91 (0.14%) | $95.42 | $94.34 | 3.45 M | $119.35 B |
| 10/03/2025 | $93.66 | $94.16 (0.53%) | $94.71 | $93.48 | 4.32 M | $118.41 B |
| 10/02/2025 | $95.00 | $93.38 (-1.71%) | $96.14 | $93.13 | 5.43 M | $117.43 B |
| 10/01/2025 | $94.27 | $95.46 (1.26%) | $95.94 | $93.83 | 4.79 M | $120.04 B |
| 09/30/2025 | $94.61 | $94.59 (-0.02%) | $95.07 | $93.55 | 7.32 M | $118.95 B |
| 09/29/2025 | $97.20 | $95.85 (-1.39%) | $97.39 | $94.66 | 8.70 M | $120.53 B |
| 09/26/2025 | $97.06 | $98.48 (1.46%) | $99.65 | $96.86 | 6.81 M | $123.84 B |
| 09/25/2025 | $95.20 | $96.81 (1.69%) | $97.07 | $95.20 | 8.08 M | $121.74 B |
| 09/24/2025 | $94.49 | $95.63 (1.21%) | $96.65 | $94.00 | 7.94 M | $120.26 B |
| 09/23/2025 | $92.60 | $93.47 (0.94%) | $95.53 | $92.60 | 8.24 M | $117.54 B |
| 09/22/2025 | $91.50 | $92.01 (0.56%) | $92.83 | $91.08 | 5.80 M | $115.70 B |
| 09/19/2025 | $93.79 | $91.92 (-1.99%) | $93.83 | $91.37 | 15.28 M | $115.59 B |
| 09/18/2025 | $93.60 | $93.48 (-0.13%) | $94.40 | $92.91 | 4.42 M | $117.55 B |
| 09/17/2025 | $94.02 | $93.82 (-0.21%) | $95.20 | $93.14 | 7.07 M | $117.98 B |
| 09/16/2025 | $93.08 | $94.54 (1.57%) | $95.10 | $92.65 | 7.86 M | $118.89 B |
| 09/15/2025 | $92.70 | $92.33 (-0.4%) | $93.05 | $91.69 | 4.93 M | $116.11 B |
| 09/12/2025 | $94.76 | $92.43 (-2.46%) | $95.07 | $92.42 | 5.17 M | $116.23 B |
| 09/11/2025 | $92.83 | $94.13 (1.4%) | $94.16 | $92.68 | 4.72 M | $118.37 B |
| 09/10/2025 | $91.86 | $94.32 (2.68%) | $94.33 | $91.69 | 4.35 M | $118.61 B |
| 09/09/2025 | $92.31 | $91.86 (-0.49%) | $93.66 | $91.45 | 5.84 M | $115.52 B |
| 09/08/2025 | $93.03 | $91.40 (-1.75%) | $93.23 | $90.51 | 9.75 M | $114.94 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.
