ConocoPhillips historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	146.30	146.67	142.00	145.50	145.50	4,923
2026-10-16	142.02	146.53	139.00	146.27	146.27	11,828
2026-10-15	143.00	144.66	140.95	142.33	142.33	5,888
2026-10-14	141.41	143.80	140.05	142.29	142.29	6,915
2026-10-13	135.87	140.58	135.87	140.54	140.54	13,788
2026-10-12	132.00	137.37	132.00	137.13	137.13	3,295
2026-10-09	135.99	136.00	131.51	134.78	134.78	8,795
2026-10-08	130.20	134.44	128.31	134.32	134.32	8,968
2026-10-07	129.40	132.38	128.46	129.15	129.15	7,052
2026-10-06	128.00	130.06	125.50	129.52	129.52	4,702
2026-10-05	127.23	128.77	124.00	128.65	128.65	6,091
2026-10-02	129.00	129.28	124.50	126.92	126.92	15,287
2026-10-01	124.98	127.21	122.50	127.04	127.04	20,545
2026-09-30	126.37	128.30	125.05	125.87	125.87	9,138
2026-09-29	125.83	126.90	122.56	125.83	125.83	9,736
2026-09-28	127.30	130.68	125.79	126.77	126.77	6,888
2026-09-25	130.16	130.16	127.00	127.21	127.21	5,260
2026-09-24	127.50	131.00	127.00	129.83	129.83	8,767
2026-09-23	123.60	128.96	123.60	128.57	128.57	6,341
2026-09-22	126.00	130.00	123.47	125.69	125.69	9,223
2026-09-21	130.01	134.20	127.25	128.20	128.20	7,592

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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