5 DAY PERFORMANCE
+10.33%
1 MONTH PERFORMANCE
+1.62%
3 MONTH PERFORMANCE
-0.91%
6 MONTH PERFORMANCE
-2.83%
YEAR-TO-DATE PERFORMANCE
+0.83%
1 YEAR PERFORMANCE
-13.07%
ConocoPhillips Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $95.18 | $97.75 (2.7%) | $97.79 | $95.01 | 10.15 M | $112.80 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 | $111.79 B |
| 02/13/2025 | $97.82 | $96.90 (-0.94%) | $98.01 | $96.41 | 9.33 M | $112.53 B |
| 02/12/2025 | $101.00 | $98.40 (-2.57%) | $101.71 | $98.33 | 7.59 M | $114.27 B |
| 02/11/2025 | $99.53 | $101.71 (2.19%) | $102.61 | $99.20 | 8.06 M | $118.12 B |
| 02/10/2025 | $99.61 | $99.48 (-0.13%) | $99.61 | $97.82 | 10.34 M | $115.53 B |
| 02/07/2025 | $100.06 | $98.36 (-1.7%) | $100.45 | $98.27 | 12.12 M | $114.23 B |
| 02/06/2025 | $98.89 | $99.94 (1.06%) | $101.10 | $98.60 | 8.54 M | $116.06 B |
| 02/05/2025 | $100.53 | $100.21 (-0.32%) | $100.88 | $99.40 | 6.96 M | $116.38 B |
| 02/04/2025 | $97.70 | $100.58 (2.95%) | $100.80 | $97.53 | 5.31 M | $116.81 B |
| 02/03/2025 | $98.75 | $98.48 (-0.27%) | $98.94 | $97.04 | 5.95 M | $114.37 B |
| 01/31/2025 | $101.33 | $98.83 (-2.47%) | $101.34 | $98.56 | 6.27 M | $114.77 B |
| 01/30/2025 | $102.00 | $101.46 (-0.53%) | $102.27 | $100.94 | 4.05 M | $117.83 B |
| 01/29/2025 | $101.15 | $101.56 (0.41%) | $101.90 | $100.35 | 4.13 M | $117.94 B |
| 01/28/2025 | $102.89 | $101.38 (-1.47%) | $103.33 | $100.74 | 4.74 M | $117.73 B |
| 01/27/2025 | $102.46 | $102.71 (0.24%) | $103.71 | $101.40 | 6.83 M | $119.28 B |
| 01/24/2025 | $104.51 | $101.83 (-2.56%) | $104.75 | $101.73 | 5.96 M | $118.26 B |
| 01/23/2025 | $104.11 | $103.99 (-0.12%) | $105.48 | $103.63 | 5.73 M | $120.77 B |
| 01/22/2025 | $104.28 | $103.06 (-1.17%) | $104.99 | $102.92 | 4.84 M | $119.69 B |
| 01/21/2025 | $105.00 | $104.28 (-0.69%) | $105.73 | $104.04 | 7.14 M | $121.10 B |
| 01/17/2025 | $105.80 | $105.85 (0.05%) | $106.15 | $105.17 | 8.56 M | $122.93 B |
| 01/16/2025 | $105.19 | $105.61 (0.4%) | $106.17 | $105.09 | 5.27 M | $122.65 B |
| 01/15/2025 | $105.02 | $105.48 (0.44%) | $105.87 | $104.44 | 4.57 M | $122.50 B |
| 01/14/2025 | $103.38 | $104.88 (1.45%) | $104.95 | $103.15 | 4.81 M | $121.80 B |
| 01/13/2025 | $102.02 | $104.23 (2.17%) | $105.10 | $102.02 | 7.34 M | $121.04 B |
| 01/10/2025 | $103.50 | $101.92 (-1.53%) | $104.44 | $101.19 | 7.01 M | $118.36 B |
| 01/08/2025 | $101.00 | $101.62 (0.61%) | $102.45 | $100.75 | 5.12 M | $118.01 B |
| 01/07/2025 | $100.50 | $101.67 (1.16%) | $102.49 | $99.91 | 5.07 M | $118.07 B |
| 01/06/2025 | $101.55 | $99.99 (-1.54%) | $102.15 | $99.64 | 5.94 M | $116.12 B |
| 01/03/2025 | $100.62 | $101.09 (0.47%) | $101.40 | $100.29 | 5.76 M | $117.40 B |
| 01/02/2025 | $100.00 | $100.08 (0.08%) | $101.28 | $99.52 | 5.08 M | $116.22 B |
| 12/31/2024 | $97.30 | $99.17 (1.92%) | $99.30 | $97.10 | 5.56 M | $115.17 B |
| 12/30/2024 | $97.25 | $97.09 (-0.16%) | $97.60 | $96.14 | 5.24 M | $112.75 B |
| 12/27/2024 | $97.00 | $96.92 (-0.08%) | $97.98 | $96.47 | 5.89 M | $112.55 B |
| 12/26/2024 | $97.13 | $96.89 (-0.25%) | $97.15 | $96.24 | 4.33 M | $112.52 B |
| 12/24/2024 | $96.50 | $97.11 (0.63%) | $97.19 | $95.85 | 2.68 M | $112.78 B |
| 12/23/2024 | $95.43 | $96.38 (1%) | $96.88 | $94.58 | 7.89 M | $111.93 B |
| 12/20/2024 | $94.76 | $95.12 (0.38%) | $96.38 | $94.23 | 29.54 M | $110.46 B |
| 12/19/2024 | $96.99 | $95.18 (-1.87%) | $96.99 | $95.10 | 9.95 M | $110.53 B |
| 12/18/2024 | $98.00 | $95.85 (-2.19%) | $98.51 | $95.75 | 8.47 M | $111.31 B |
| 12/17/2024 | $98.77 | $98.26 (-0.52%) | $99.26 | $96.75 | 8.74 M | $114.11 B |
| 12/16/2024 | $101.13 | $99.57 (-1.54%) | $101.49 | $99.43 | 7.44 M | $115.63 B |
| 12/13/2024 | $101.05 | $101.02 (-0.03%) | $102.26 | $100.58 | 6.89 M | $117.32 B |
| 12/12/2024 | $102.38 | $100.91 (-1.44%) | $102.62 | $100.87 | 5.91 M | $117.19 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.
