5 DAY PERFORMANCE
-9.82%
1 MONTH PERFORMANCE
-2.68%
3 MONTH PERFORMANCE
-2.89%
6 MONTH PERFORMANCE
+6.46%
YEAR-TO-DATE PERFORMANCE
+24.97%
1 YEAR PERFORMANCE
+20.87%
Conoco Phillips Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $134.89 | $134.87 (-0.01%) | $135.88 | $134.45 | 8.70 M | $163.66 B |
| 08/20/2026 | $132.50 | $134.89 (1.8%) | $135.87 | $132.23 | 9.36 M | $163.68 B |
| 08/19/2026 | $130.21 | $130.58 (0.28%) | $132.38 | $129.86 | 7.85 M | $158.45 B |
| 08/18/2026 | $129.00 | $129.72 (0.56%) | $130.12 | $128.10 | 5.34 M | $157.41 B |
| 08/17/2026 | $126.15 | $127.56 (1.12%) | $127.86 | $125.14 | 6.96 M | $154.79 B |
| 08/14/2026 | $125.56 | $126.78 (0.97%) | $127.40 | $125.37 | 5.63 M | $153.84 B |
| 08/13/2026 | $125.72 | $124.52 (-0.95%) | $126.39 | $124.12 | 7.25 M | $151.10 B |
| 08/12/2026 | $125.00 | $127.30 (1.84%) | $127.34 | $124.81 | 6.06 M | $154.47 B |
| 08/11/2026 | $122.75 | $125.92 (2.58%) | $126.05 | $122.57 | 5.92 M | $152.80 B |
| 08/10/2026 | $119.23 | $123.03 (3.19%) | $123.26 | $119.17 | 7.27 M | $149.29 B |
| 08/07/2026 | $115.61 | $117.61 (1.73%) | $118.52 | $114.89 | 7.87 M | $142.71 B |
| 08/06/2026 | $120.00 | $116.76 (-2.7%) | $120.05 | $115.43 | 8.65 M | $141.68 B |
| 08/05/2026 | $118.80 | $115.04 (-3.16%) | $119.15 | $114.71 | 7.91 M | $139.60 B |
| 08/04/2026 | $117.64 | $117.94 (0.26%) | $118.47 | $116.08 | 7.12 M | $143.11 B |
| 08/03/2026 | $118.54 | $119.16 (0.52%) | $119.28 | $117.14 | 6.56 M | $144.60 B |
| 07/31/2026 | $119.45 | $120.48 (0.86%) | $120.84 | $117.83 | 5.80 M | $147.47 B |
| 07/30/2026 | $116.20 | $119.03 (2.44%) | $119.12 | $116.20 | 6.50 M | $145.70 B |
| 07/29/2026 | $117.95 | $118.06 (0.09%) | $119.00 | $117.26 | 6.00 M | $144.51 B |
| 07/28/2026 | $115.99 | $114.10 (-1.63%) | $117.19 | $113.21 | 7.64 M | $139.66 B |
| 07/27/2026 | $117.22 | $115.58 (-1.4%) | $118.49 | $115.46 | 7.32 M | $141.47 B |
| 07/24/2026 | $120.27 | $120.26 (-0.01%) | $121.69 | $119.63 | 4.39 M | $147.20 B |
| 07/23/2026 | $121.24 | $120.20 (-0.86%) | $122.38 | $119.98 | 7.05 M | $147.13 B |
| 07/22/2026 | $118.94 | $118.79 (-0.13%) | $119.74 | $118.48 | 4.69 M | $145.40 B |
| 07/21/2026 | $116.62 | $117.50 (0.75%) | $117.55 | $115.72 | 5.06 M | $143.82 B |
| 07/20/2026 | $113.78 | $115.68 (1.67%) | $116.68 | $113.26 | 6.73 M | $141.60 B |
| 07/17/2026 | $115.67 | $114.71 (-0.83%) | $116.26 | $113.45 | 5.84 M | $140.41 B |
| 07/16/2026 | $112.22 | $112.84 (0.55%) | $112.89 | $111.80 | 4.92 M | $138.12 B |
| 07/15/2026 | $112.02 | $111.46 (-0.5%) | $112.46 | $109.55 | 5.95 M | $136.43 B |
| 07/14/2026 | $113.08 | $111.87 (-1.07%) | $113.75 | $110.14 | 6.46 M | $136.93 B |
| 07/13/2026 | $110.97 | $112.85 (1.69%) | $113.22 | $110.97 | 5.98 M | $138.13 B |
| 07/10/2026 | $108.85 | $109.04 (0.17%) | $109.42 | $107.61 | 6.98 M | $133.47 B |
| 07/09/2026 | $110.02 | $108.02 (-1.82%) | $110.48 | $107.79 | 6.61 M | $132.22 B |
| 07/08/2026 | $110.03 | $110.72 (0.63%) | $111.34 | $109.07 | 9.08 M | $135.53 B |
| 07/07/2026 | $104.70 | $108.44 (3.57%) | $108.81 | $104.55 | 6.75 M | $132.73 B |
| 07/06/2026 | $104.35 | $103.58 (-0.74%) | $104.62 | $103.40 | 5.37 M | $126.79 B |
| 07/02/2026 | $104.12 | $104.73 (0.59%) | $104.76 | $103.47 | 6.93 M | $128.19 B |
| 07/01/2026 | $103.60 | $103.22 (-0.37%) | $104.78 | $102.69 | 5.74 M | $126.34 B |
| 06/30/2026 | $104.51 | $103.96 (-0.53%) | $105.17 | $103.66 | 10.29 M | $127.25 B |
| 06/29/2026 | $105.88 | $104.20 (-1.59%) | $106.70 | $104.13 | 5.91 M | $127.54 B |
| 06/26/2026 | $106.35 | $105.96 (-0.37%) | $106.80 | $104.64 | 11.27 M | $129.70 B |
| 06/25/2026 | $105.31 | $106.41 (1.04%) | $107.21 | $105.23 | 7.84 M | $130.25 B |
| 06/24/2026 | $107.51 | $106.92 (-0.55%) | $108.03 | $106.25 | 7.32 M | $130.87 B |
| 06/23/2026 | $109.48 | $109.97 (0.45%) | $110.57 | $108.85 | 7.23 M | $134.61 B |
| 06/22/2026 | $109.53 | $109.70 (0.16%) | $109.81 | $108.12 | 6.87 M | $134.28 B |
| 06/18/2026 | $109.81 | $107.74 (-1.89%) | $109.88 | $106.99 | 22.89 M | $131.88 B |
| 06/17/2026 | $110.83 | $111.21 (0.34%) | $111.89 | $109.96 | 7.00 M | $136.13 B |
| 06/16/2026 | $109.85 | $111.34 (1.36%) | $111.36 | $109.48 | 8.20 M | $136.28 B |
| 06/15/2026 | $111.13 | $112.26 (1.02%) | $113.63 | $110.73 | 10.86 M | $137.41 B |
| 06/12/2026 | $114.25 | $116.98 (2.39%) | $118.51 | $113.80 | 6.62 M | $143.19 B |
| 06/11/2026 | $120.98 | $115.36 (-4.65%) | $121.52 | $115.32 | 6.70 M | $141.20 B |
| 06/10/2026 | $118.00 | $119.92 (1.63%) | $121.39 | $117.64 | 8.72 M | $146.79 B |
| 06/09/2026 | $118.00 | $116.79 (-1.03%) | $118.12 | $114.86 | 6.29 M | $142.96 B |
| 06/08/2026 | $117.97 | $118.89 (0.78%) | $120.02 | $117.97 | 4.76 M | $145.53 B |
| 06/05/2026 | $119.50 | $117.14 (-1.97%) | $119.77 | $116.99 | 5.99 M | $143.38 B |
| 06/04/2026 | $117.98 | $119.23 (1.06%) | $119.58 | $117.60 | 4.81 M | $145.94 B |
| 06/03/2026 | $117.59 | $119.05 (1.24%) | $119.55 | $116.91 | 7.09 M | $145.72 B |
| 06/02/2026 | $115.48 | $116.87 (1.2%) | $117.45 | $115.37 | 6.11 M | $143.05 B |
| 06/01/2026 | $115.70 | $115.58 (-0.1%) | $117.60 | $115.32 | 7.45 M | $141.47 B |
| 05/29/2026 | $114.12 | $113.98 (-0.12%) | $114.55 | $112.64 | 12.40 M | $139.52 B |
| 05/28/2026 | $115.83 | $114.99 (-0.73%) | $116.89 | $114.45 | 5.99 M | $140.75 B |
| 05/27/2026 | $115.21 | $115.13 (-0.07%) | $116.45 | $114.24 | 5.83 M | $140.92 B |
| 05/26/2026 | $118.75 | $116.57 (-1.84%) | $119.89 | $116.18 | 7.18 M | $142.69 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.
