5 DAY PERFORMANCE
+6.37%
1 MONTH PERFORMANCE
+1.73%
3 MONTH PERFORMANCE
-12.57%
6 MONTH PERFORMANCE
+27.79%
YEAR-TO-DATE PERFORMANCE
+24.97%
1 YEAR PERFORMANCE
+29.73%
Conoco Phillips Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $120.05 | $120.46 (0.34%) | $121.59 | $119.60 | 4.95 M | $147.45 B |
| 05/21/2026 | $124.01 | $120.55 (-2.79%) | $124.41 | $119.80 | 5.75 M | $147.56 B |
| 05/20/2026 | $124.27 | $122.36 (-1.54%) | $126.00 | $121.77 | 5.67 M | $149.77 B |
| 05/19/2026 | $125.86 | $125.11 (-0.6%) | $126.00 | $124.12 | 6.03 M | $153.14 B |
| 05/18/2026 | $122.00 | $124.54 (2.08%) | $125.15 | $120.39 | 5.81 M | $152.44 B |
| 05/15/2026 | $120.78 | $122.41 (1.35%) | $122.48 | $120.49 | 7.06 M | $149.83 B |
| 05/14/2026 | $117.13 | $118.97 (1.57%) | $119.52 | $117.01 | 5.32 M | $145.62 B |
| 05/13/2026 | $117.65 | $117.40 (-0.21%) | $118.01 | $115.69 | 5.98 M | $143.70 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 | $149.04 B |
| 04/23/2026 | $123.39 | $124.37 (0.79%) | $125.58 | $123.38 | 7.96 M | $152.23 B |
| 04/22/2026 | $121.44 | $122.60 (0.96%) | $123.23 | $120.91 | 6.56 M | $150.07 B |
| 04/21/2026 | $117.04 | $120.26 (2.75%) | $120.62 | $116.72 | 8.14 M | $147.20 B |
| 04/20/2026 | $116.84 | $116.45 (-0.33%) | $118.22 | $116.07 | 6.12 M | $142.54 B |
| 04/17/2026 | $116.33 | $116.04 (-0.25%) | $116.50 | $112.21 | 11.67 M | $142.04 B |
| 04/16/2026 | $119.51 | $121.57 (1.72%) | $122.44 | $119.37 | 6.90 M | $148.81 B |
| 04/15/2026 | $118.17 | $118.92 (0.63%) | $120.36 | $117.35 | 6.59 M | $145.56 B |
| 04/14/2026 | $121.64 | $118.79 (-2.34%) | $122.28 | $117.95 | 9.85 M | $145.40 B |
| 04/13/2026 | $124.96 | $123.62 (-1.07%) | $125.33 | $122.38 | 8.64 M | $151.32 B |
| 04/10/2026 | $123.30 | $122.55 (-0.61%) | $124.05 | $121.32 | 10.49 M | $150.01 B |
| 04/09/2026 | $126.29 | $123.47 (-2.23%) | $127.91 | $123.28 | 9.07 M | $151.13 B |
| 04/08/2026 | $122.16 | $125.22 (2.5%) | $125.89 | $120.70 | 12.71 M | $153.27 B |
| 04/07/2026 | $132.00 | $131.77 (-0.17%) | $133.69 | $131.15 | 6.79 M | $161.29 B |
| 04/06/2026 | $130.50 | $131.64 (0.87%) | $131.73 | $129.35 | 4.21 M | $161.13 B |
| 04/02/2026 | $131.30 | $130.52 (-0.59%) | $134.41 | $129.11 | 7.38 M | $159.76 B |
| 04/01/2026 | $128.15 | $128.38 (0.18%) | $129.93 | $126.44 | 12.98 M | $157.14 B |
| 03/31/2026 | $132.76 | $132.00 (-0.57%) | $135.20 | $128.35 | 13.52 M | $161.57 B |
| 03/30/2026 | $135.15 | $132.89 (-1.67%) | $135.87 | $131.91 | 8.91 M | $162.66 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.
