ConocoPhillips$116.03BHP · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $87.05 | $87.97 | $86.55 | $87.46 | +4.74% | 3.08M |
| Aug 3, 2026 | $83.23 | $83.88 | $82.71 | $83.50 | -1.17% | 2.20M |
| Jul 31, 2026 | $85.62 | $85.70 | $83.61 | $84.49 | -1.64% | 2.18M |
| Jul 30, 2026 | $85.71 | $86.23 | $84.93 | $85.90 | +3.36% | 2.41M |
| Jul 29, 2026 | $84.26 | $85.02 | $82.27 | $83.11 | -0.81% | 3.04M |
| Jul 28, 2026 | $82.61 | $84.19 | $81.47 | $83.79 | -0.17% | 2.34M |
| Jul 27, 2026 | $83.98 | $84.43 | $82.69 | $83.93 | +0.25% | 2.01M |
| Jul 24, 2026 | $83.10 | $84.12 | $82.76 | $83.72 | +0.08% | 2.23M |
| Jul 23, 2026 | $83.32 | $84.67 | $83.30 | $83.65 | -1.05% | 3.03M |
| Jul 22, 2026 | $84.40 | $85.27 | $84.27 | $84.54 | +1.31% | 1.94M |
| Jul 21, 2026 | $82.53 | $83.61 | $81.88 | $83.45 | +3.68% | 2.89M |
| Jul 20, 2026 | $80.80 | $81.03 | $79.89 | $80.49 | -0.19% | 2.26M |
| Jul 17, 2026 | $79.42 | $81.56 | $79.05 | $80.64 | -0.09% | 1.88M |
| Jul 16, 2026 | $82.13 | $82.72 | $80.30 | $80.71 | -5.58% | 2.65M |
| Jul 15, 2026 | $85.70 | $86.33 | $84.43 | $85.48 | +1.34% | 3.35M |
| Jul 14, 2026 | $84.42 | $85.58 | $84.01 | $84.35 | +3.66% | 2.53M |
| Jul 13, 2026 | $81.80 | $82.15 | $80.97 | $81.37 | -0.38% | 1.97M |
| Jul 10, 2026 | $81.04 | $82.23 | $80.95 | $81.68 | +2.21% | 1.46M |
| Jul 9, 2026 | $79.97 | $80.10 | $79.34 | $79.91 | +2.06% | 2.14M |
| Jul 8, 2026 | $78.11 | $78.67 | $76.81 | $78.30 | -2.41% | 3.53M |
| Jul 7, 2026 | $81.51 | $82.43 | $79.80 | $80.23 | -4.08% | 2.46M |
| Jul 6, 2026 | $82.94 | $84.25 | $82.85 | $83.64 | +0.37% | 2.00M |
| Jul 2, 2026 | $82.78 | $84.57 | $82.20 | $83.33 | +1.35% | 2.66M |
| Jul 1, 2026 | $81.19 | $83.19 | $81.05 | $82.22 | -1.31% | 2.44M |
| Jun 30, 2026 | $82.72 | $83.42 | $82.10 | $83.31 | +1.92% | 2.20M |
| Jun 29, 2026 | $81.70 | $81.80 | $80.37 | $81.74 | +0.89% | 1.93M |
| Jun 26, 2026 | $80.38 | $81.16 | $80.25 | $81.02 | -0.17% | 2.39M |
| Jun 25, 2026 | $81.76 | $82.05 | $80.56 | $81.16 | +0.55% | 2.10M |
| Jun 24, 2026 | $80.12 | $80.83 | $79.73 | $80.72 | -1.86% | 3.67M |
| Jun 23, 2026 | $81.88 | $83.36 | $81.78 | $82.25 | -4.12% | 4.24M |
| Jun 22, 2026 | $85.64 | $86.42 | $85.46 | $85.78 | -2.38% | 3.67M |
| Jun 18, 2026 | $87.94 | $89.04 | $87.22 | $87.87 | -2.76% | 3.78M |
| Jun 17, 2026 | $92.24 | $93.62 | $90.20 | $90.36 | -2.32% | 3.29M |
| Jun 16, 2026 | $92.71 | $93.83 | $92.37 | $92.51 | +0.41% | 2.05M |
| Jun 15, 2026 | $92.94 | $93.16 | $91.66 | $92.13 | +1.44% | 2.67M |
| Jun 12, 2026 | $88.88 | $90.92 | $88.06 | $90.82 | +3.20% | 3.07M |
| Jun 11, 2026 | $85.56 | $88.24 | $84.84 | $88.00 | +6.09% | 3.45M |
| Jun 10, 2026 | $84.04 | $85.38 | $82.91 | $82.95 | -2.10% | 2.39M |
| Jun 9, 2026 | $85.24 | $85.55 | $82.61 | $84.73 | +1.23% | 5.18M |
| Jun 8, 2026 | $84.08 | $84.80 | $83.66 | $83.70 | +1.18% | 2.23M |
| Jun 5, 2026 | $86.45 | $86.62 | $82.49 | $82.72 | -6.83% | 4.95M |
| Jun 4, 2026 | $88.71 | $89.84 | $88.05 | $88.78 | -2.28% | 2.85M |
| Jun 3, 2026 | $91.64 | $91.90 | $90.70 | $90.85 | -2.47% | 2.11M |
| Jun 2, 2026 | $91.88 | $93.70 | $91.88 | $93.15 | +2.12% | 3.11M |
| Jun 1, 2026 | $88.70 | $91.24 | $88.29 | $91.22 | +2.60% | 3.10M |
| May 29, 2026 | $89.11 | $89.40 | $87.87 | $88.91 | +1.26% | 3.03M |
| May 28, 2026 | $87.00 | $88.54 | $86.30 | $87.80 | -0.03% | 1.65M |
| May 27, 2026 | $86.50 | $87.92 | $85.59 | $87.83 | +1.55% | 2.85M |
| May 26, 2026 | $86.19 | $86.60 | $85.89 | $86.49 | +2.23% | 1.86M |
| May 22, 2026 | $84.59 | $85.06 | $83.29 | $84.60 | -0.40% | 2.12M |
| May 21, 2026 | $83.75 | $85.46 | $83.45 | $84.94 | +1.66% | 1.81M |
| May 20, 2026 | $82.49 | $83.76 | $81.72 | $83.55 | +2.05% | 2.69M |
| May 19, 2026 | $81.87 | $82.79 | $80.98 | $81.87 | -2.56% | 3.22M |
| May 18, 2026 | $85.03 | $85.13 | $83.53 | $84.02 | -0.45% | 2.42M |
| May 15, 2026 | $84.39 | $85.11 | $83.98 | $84.40 | -5.09% | 2.77M |
| May 14, 2026 | $90.02 | $90.07 | $88.65 | $88.93 | -2.07% | 2.44M |
| May 13, 2026 | $89.33 | $91.45 | $89.11 | $90.81 | +2.82% | 3.92M |
| May 12, 2026 | $86.47 | $88.68 | $85.95 | $88.32 | +0.76% | 3.55M |
| May 11, 2026 | $85.96 | $87.93 | $85.89 | $87.65 | +3.46% | 3.00M |
| May 8, 2026 | $83.85 | $84.81 | $83.67 | $84.72 | — | 2.00M |
