5 DAY PERFORMANCE
+2.73%
1 MONTH PERFORMANCE
-5.37%
3 MONTH PERFORMANCE
+4.98%
6 MONTH PERFORMANCE
+30.82%
YEAR-TO-DATE PERFORMANCE
+24.97%
1 YEAR PERFORMANCE
+24.22%
Conoco Phillips Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $117.65 | $116.95 (-0.6%) | $118.01 | $115.69 | 2.63 M | $142.09 B |
| 05/12/2026 | $116.67 | $117.87 (1.03%) | $118.25 | $115.68 | 6.88 M | $144.28 B |
| 05/11/2026 | $114.43 | $115.55 (0.98%) | $115.97 | $113.80 | 6.20 M | $141.44 B |
| 05/08/2026 | $114.64 | $113.87 (-0.67%) | $115.49 | $113.62 | 8.01 M | $139.38 B |
| 05/07/2026 | $116.13 | $114.88 (-1.08%) | $116.24 | $114.05 | 10.36 M | $140.62 B |
| 05/06/2026 | $117.96 | $118.90 (0.8%) | $120.00 | $117.42 | 13.18 M | $145.54 B |
| 05/05/2026 | $124.07 | $123.32 (-0.6%) | $124.75 | $123.02 | 7.26 M | $150.95 B |
| 05/04/2026 | $124.01 | $124.91 (0.73%) | $125.27 | $121.70 | 7.79 M | $152.89 B |
| 05/01/2026 | $125.00 | $123.19 (-1.45%) | $125.76 | $122.47 | 7.78 M | $150.79 B |
| 04/30/2026 | $124.54 | $125.78 (1%) | $128.10 | $123.77 | 11.95 M | $153.96 B |
| 04/29/2026 | $126.00 | $128.25 (1.79%) | $128.28 | $125.08 | 9.68 M | $156.98 B |
| 04/28/2026 | $124.17 | $124.32 (0.12%) | $124.56 | $122.46 | 7.24 M | $152.17 B |
| 04/27/2026 | $122.21 | $121.68 (-0.43%) | $123.65 | $120.22 | 12.22 M | $148.94 B |
| 04/24/2026 | $123.47 | $121.76 (-1.38%) | $124.14 | $120.49 | 10.97 M | $150.08 B |
| 04/23/2026 | $123.39 | $124.37 (0.79%) | $125.58 | $123.38 | 7.96 M | $153.30 B |
| 04/22/2026 | $121.44 | $122.60 (0.96%) | $123.23 | $120.91 | 6.56 M | $151.11 B |
| 04/21/2026 | $117.04 | $120.26 (2.75%) | $120.62 | $116.72 | 8.14 M | $148.23 B |
| 04/20/2026 | $116.84 | $116.45 (-0.33%) | $118.22 | $116.07 | 6.12 M | $143.53 B |
| 04/17/2026 | $116.33 | $116.04 (-0.25%) | $116.50 | $112.21 | 11.67 M | $143.03 B |
| 04/16/2026 | $119.51 | $121.57 (1.72%) | $122.44 | $119.37 | 6.90 M | $149.84 B |
| 04/15/2026 | $118.17 | $118.92 (0.63%) | $120.36 | $117.35 | 6.59 M | $146.58 B |
| 04/14/2026 | $121.64 | $118.79 (-2.34%) | $122.28 | $117.95 | 9.85 M | $146.42 B |
| 04/13/2026 | $124.96 | $123.62 (-1.07%) | $125.33 | $122.38 | 8.64 M | $152.37 B |
| 04/10/2026 | $123.30 | $122.55 (-0.61%) | $124.05 | $121.32 | 10.49 M | $151.05 B |
| 04/09/2026 | $126.29 | $123.47 (-2.23%) | $127.91 | $123.28 | 9.07 M | $152.19 B |
| 04/08/2026 | $122.16 | $125.22 (2.5%) | $125.89 | $120.70 | 12.71 M | $154.34 B |
| 04/07/2026 | $132.00 | $131.77 (-0.17%) | $133.69 | $131.15 | 6.79 M | $162.42 B |
| 04/06/2026 | $130.50 | $131.64 (0.87%) | $131.73 | $129.35 | 4.21 M | $162.26 B |
| 04/02/2026 | $131.30 | $130.52 (-0.59%) | $134.41 | $129.11 | 7.38 M | $160.88 B |
| 04/01/2026 | $128.15 | $128.38 (0.18%) | $129.93 | $126.44 | 12.98 M | $153.62 B |
| 03/31/2026 | $132.76 | $132.00 (-0.57%) | $135.20 | $128.35 | 13.52 M | $157.95 B |
| 03/30/2026 | $135.15 | $132.89 (-1.67%) | $135.87 | $131.91 | 8.91 M | $159.01 B |
| 03/27/2026 | $133.08 | $133.80 (0.54%) | $134.87 | $132.33 | 9.18 M | $160.10 B |
| 03/26/2026 | $129.64 | $133.25 (2.78%) | $133.55 | $129.64 | 8.17 M | $159.44 B |
| 03/25/2026 | $128.00 | $128.93 (0.73%) | $129.68 | $127.81 | 7.50 M | $154.28 B |
| 03/24/2026 | $127.53 | $129.35 (1.43%) | $131.00 | $127.44 | 10.44 M | $154.78 B |
| 03/23/2026 | $123.63 | $127.19 (2.88%) | $128.36 | $122.95 | 10.58 M | $152.19 B |
| 03/20/2026 | $126.30 | $126.92 (0.49%) | $128.13 | $126.11 | 31.96 M | $151.87 B |
| 03/19/2026 | $124.71 | $126.02 (1.05%) | $126.35 | $123.97 | 11.21 M | $150.79 B |
| 03/18/2026 | $123.80 | $123.65 (-0.12%) | $124.87 | $123.11 | 10.27 M | $147.96 B |
| 03/17/2026 | $121.95 | $122.87 (0.75%) | $123.96 | $121.21 | 7.95 M | $147.02 B |
| 03/16/2026 | $121.19 | $121.32 (0.11%) | $122.38 | $120.40 | 7.56 M | $145.17 B |
| 03/13/2026 | $119.68 | $121.89 (1.85%) | $122.26 | $119.24 | 10.88 M | $145.85 B |
| 03/12/2026 | $118.00 | $120.30 (1.95%) | $120.99 | $117.66 | 12.77 M | $143.95 B |
| 03/11/2026 | $114.65 | $117.03 (2.08%) | $117.16 | $114.00 | 9.53 M | $140.04 B |
| 03/10/2026 | $116.12 | $114.15 (-1.7%) | $116.54 | $112.93 | 13.92 M | $136.59 B |
| 03/09/2026 | $117.54 | $117.03 (-0.43%) | $118.77 | $116.20 | 13.69 M | $140.04 B |
| 03/06/2026 | $118.77 | $117.07 (-1.43%) | $119.48 | $116.60 | 11.55 M | $140.08 B |
| 03/05/2026 | $117.00 | $116.82 (-0.15%) | $118.52 | $115.83 | 9.88 M | $139.78 B |
| 03/04/2026 | $116.39 | $115.65 (-0.64%) | $117.44 | $114.43 | 10.16 M | $138.38 B |
| 03/03/2026 | $120.85 | $118.52 (-1.93%) | $122.50 | $117.30 | 17.35 M | $141.82 B |
| 03/02/2026 | $119.28 | $118.24 (-0.87%) | $119.30 | $115.72 | 19.67 M | $141.48 B |
| 02/27/2026 | $112.40 | $113.46 (0.94%) | $113.79 | $111.06 | 9.01 M | $135.76 B |
| 02/26/2026 | $109.17 | $110.70 (1.4%) | $111.69 | $108.11 | 7.21 M | $132.46 B |
| 02/25/2026 | $110.99 | $110.01 (-0.88%) | $111.53 | $108.66 | 6.91 M | $131.64 B |
| 02/24/2026 | $110.24 | $110.59 (0.32%) | $110.90 | $108.40 | 5.15 M | $132.33 B |
| 02/23/2026 | $110.70 | $109.88 (-0.74%) | $111.91 | $109.68 | 4.87 M | $131.48 B |
| 02/20/2026 | $111.22 | $110.53 (-0.62%) | $111.44 | $109.58 | 6.82 M | $132.26 B |
| 02/19/2026 | $112.00 | $111.59 (-0.37%) | $113.80 | $111.07 | 8.85 M | $133.53 B |
| 02/18/2026 | $109.92 | $110.52 (0.55%) | $110.81 | $108.84 | 9.46 M | $132.25 B |
| 02/17/2026 | $111.66 | $108.78 (-2.58%) | $112.97 | $107.88 | 7.62 M | $130.16 B |
| 02/13/2026 | $110.39 | $111.43 (0.94%) | $112.07 | $110.39 | 6.84 M | $133.34 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.
