ConocoPhillips historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	125.90	129.40	125.90	128.08	128.08	234
2026-10-15	128.04	128.04	126.20	126.74	126.74	347
2026-10-14	125.68	127.36	125.68	127.36	127.36	214
2026-10-13	123.14	124.94	123.14	124.94	124.94	328
2026-10-12	119.22	122.52	119.22	122.52	122.52	230
2026-10-09	119.20	121.04	118.98	120.66	120.66	57
2026-10-08	117.04	119.60	117.04	119.60	119.60	53
2026-10-07	116.28	118.62	115.34	115.58	115.58	762
2026-10-06	114.96	115.26	111.80	115.26	115.26	4,565
2026-10-05	112.06	114.68	112.06	114.68	114.68	288
2026-10-02	112.76	112.76	111.84	112.34	112.34	14
2026-10-01	110.60	112.98	109.76	112.98	112.98	772
2026-09-30	111.14	111.38	110.36	110.90	110.90	5,363
2026-09-29	111.46	111.46	110.24	111.06	111.06	0
2026-09-28	112.18	114.14	112.18	112.18	112.18	393
2026-09-25	112.56	113.28	111.32	112.60	112.60	1,065
2026-09-24	112.30	114.98	112.30	114.98	114.98	198
2026-09-23	109.08	112.98	109.08	112.98	112.98	406
2026-09-22	111.74	112.06	108.96	110.84	110.84	962
2026-09-21	113.54	114.92	111.20	111.38	111.38	6,274
2026-09-18	114.82	115.96	114.48	115.66	115.66	1,065

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.