5 DAY PERFORMANCE
-7.71%
1 MONTH PERFORMANCE
-14.32%
3 MONTH PERFORMANCE
+8.29%
6 MONTH PERFORMANCE
-5.26%
YEAR-TO-DATE PERFORMANCE
+24.97%
1 YEAR PERFORMANCE
+27.22%
Conoco Phillips Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $133.85 | $134.98 (0.84%) | $135.56 | $132.94 | 2.05 M | $163.74 B |
| 10/08/2026 | $132.76 | $134.19 (1.08%) | $134.77 | $132.14 | 6.07 M | $162.83 B |
| 10/07/2026 | $131.29 | $129.84 (-1.1%) | $132.12 | $128.68 | 4.79 M | $157.55 B |
| 10/06/2026 | $128.19 | $129.35 (0.9%) | $130.07 | $127.78 | 5.84 M | $156.96 B |
| 10/05/2026 | $127.00 | $128.40 (1.1%) | $128.85 | $124.81 | 5.71 M | $155.81 B |
| 10/02/2026 | $125.01 | $126.75 (1.39%) | $127.13 | $125.01 | 5.25 M | $153.81 B |
| 10/01/2026 | $124.35 | $127.06 (2.18%) | $127.34 | $124.23 | 6.07 M | $154.18 B |
| 09/30/2026 | $125.93 | $125.15 (-0.62%) | $126.56 | $124.95 | 6.49 M | $151.86 B |
| 09/29/2026 | $123.63 | $125.44 (1.46%) | $126.18 | $123.46 | 7.51 M | $152.22 B |
| 09/28/2026 | $129.36 | $126.04 (-2.57%) | $129.36 | $125.82 | 6.20 M | $152.94 B |
| 09/25/2026 | $127.40 | $127.30 (-0.08%) | $128.56 | $126.97 | 5.08 M | $154.47 B |
| 09/24/2026 | $129.60 | $129.34 (-0.2%) | $130.97 | $128.67 | 5.36 M | $156.95 B |
| 09/23/2026 | $126.20 | $128.09 (1.5%) | $129.50 | $125.85 | 5.06 M | $155.43 B |
| 09/22/2026 | $125.98 | $125.27 (-0.56%) | $127.26 | $124.47 | 9.07 M | $152.01 B |
| 09/21/2026 | $130.28 | $127.53 (-2.11%) | $130.95 | $127.24 | 6.16 M | $154.75 B |
| 09/18/2026 | $132.84 | $131.83 (-0.76%) | $133.33 | $131.48 | 18.52 M | $159.97 B |
| 09/17/2026 | $131.30 | $133.19 (1.44%) | $133.40 | $130.97 | 7.33 M | $161.62 B |
| 09/16/2026 | $138.42 | $132.54 (-4.25%) | $139.19 | $132.38 | 9.05 M | $160.83 B |
| 09/15/2026 | $137.57 | $141.22 (2.65%) | $141.62 | $136.32 | 6.56 M | $171.36 B |
| 09/14/2026 | $138.89 | $136.67 (-1.6%) | $139.82 | $136.05 | 6.58 M | $165.84 B |
| 09/11/2026 | $136.44 | $137.35 (0.67%) | $137.66 | $135.53 | 5.52 M | $166.67 B |
| 09/10/2026 | $138.75 | $137.04 (-1.23%) | $138.89 | $134.70 | 5.60 M | $166.29 B |
| 09/09/2026 | $137.01 | $136.53 (-0.35%) | $137.87 | $136.15 | 5.55 M | $165.67 B |
| 09/08/2026 | $136.15 | $135.04 (-0.82%) | $137.53 | $134.14 | 5.18 M | $163.86 B |
| 09/04/2026 | $134.60 | $134.26 (-0.25%) | $135.42 | $132.57 | 5.50 M | $162.92 B |
| 09/03/2026 | $136.39 | $135.72 (-0.49%) | $137.42 | $135.44 | 4.99 M | $164.69 B |
| 09/02/2026 | $134.96 | $137.20 (1.66%) | $137.37 | $134.65 | 6.02 M | $166.49 B |
| 09/01/2026 | $135.00 | $136.19 (0.88%) | $136.30 | $133.64 | 6.42 M | $165.26 B |
| 08/31/2026 | $132.78 | $132.49 (-0.22%) | $134.29 | $131.10 | 8.85 M | $160.77 B |
| 08/28/2026 | $129.95 | $130.35 (0.31%) | $130.84 | $129.37 | 4.65 M | $158.17 B |
| 08/27/2026 | $130.00 | $129.52 (-0.37%) | $130.20 | $128.00 | 6.68 M | $157.17 B |
| 08/26/2026 | $130.09 | $130.61 (0.4%) | $132.72 | $130.08 | 5.82 M | $158.49 B |
| 08/25/2026 | $131.09 | $131.84 (0.57%) | $132.92 | $130.17 | 6.05 M | $159.98 B |
| 08/24/2026 | $134.09 | $133.35 (-0.55%) | $135.63 | $132.93 | 6.14 M | $161.81 B |
| 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 | $146.20 B |
| 07/30/2026 | $116.20 | $119.03 (2.44%) | $119.12 | $116.20 | 6.50 M | $144.44 B |
| 07/29/2026 | $117.95 | $118.06 (0.09%) | $119.00 | $117.26 | 6.00 M | $143.26 B |
| 07/28/2026 | $115.99 | $114.10 (-1.63%) | $117.19 | $113.21 | 7.64 M | $138.45 B |
| 07/27/2026 | $117.22 | $115.58 (-1.4%) | $118.49 | $115.46 | 7.32 M | $140.25 B |
| 07/24/2026 | $120.27 | $120.26 (-0.01%) | $121.69 | $119.63 | 4.39 M | $145.93 B |
| 07/23/2026 | $121.24 | $120.20 (-0.86%) | $122.38 | $119.98 | 7.05 M | $145.86 B |
| 07/22/2026 | $118.94 | $118.79 (-0.13%) | $119.74 | $118.48 | 4.69 M | $144.15 B |
| 07/21/2026 | $116.62 | $117.50 (0.75%) | $117.55 | $115.72 | 5.06 M | $142.58 B |
| 07/20/2026 | $113.78 | $115.68 (1.67%) | $116.68 | $113.26 | 6.73 M | $140.37 B |
| 07/17/2026 | $115.67 | $114.71 (-0.83%) | $116.26 | $113.45 | 5.84 M | $139.20 B |
| 07/16/2026 | $112.22 | $112.84 (0.55%) | $112.89 | $111.80 | 4.92 M | $136.93 B |
| 07/15/2026 | $112.02 | $111.46 (-0.5%) | $112.46 | $109.55 | 5.95 M | $135.25 B |
| 07/14/2026 | $113.08 | $111.87 (-1.07%) | $113.75 | $110.14 | 6.46 M | $135.75 B |
| 07/13/2026 | $110.97 | $112.85 (1.69%) | $113.22 | $110.97 | 5.98 M | $136.94 B |
| 07/10/2026 | $108.85 | $109.04 (0.17%) | $109.42 | $107.61 | 6.98 M | $132.31 B |
| 07/09/2026 | $110.02 | $108.02 (-1.82%) | $110.48 | $107.79 | 6.61 M | $131.08 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.
