ConocoPhillips$116.03ENB · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $53.85 | $54.17 | $52.86 | $53.41 | -1.28% | 8.60M |
| Aug 3, 2026 | $54.29 | $54.29 | $53.53 | $54.10 | -0.66% | 2.65M |
| Jul 31, 2026 | $55.38 | $55.60 | $54.38 | $54.46 | -1.75% | 4.50M |
| Jul 30, 2026 | $55.12 | $55.53 | $54.87 | $55.43 | +0.53% | 3.63M |
| Jul 29, 2026 | $55.83 | $55.98 | $54.95 | $55.14 | -0.20% | 3.10M |
| Jul 28, 2026 | $55.66 | $55.90 | $55.17 | $55.25 | -0.18% | 2.71M |
| Jul 27, 2026 | $56.48 | $56.63 | $55.35 | $55.35 | -2.66% | 3.03M |
| Jul 24, 2026 | $56.56 | $56.98 | $56.47 | $56.86 | +0.82% | 2.75M |
| Jul 23, 2026 | $56.35 | $56.57 | $56.08 | $56.40 | +0.27% | 2.86M |
| Jul 22, 2026 | $55.94 | $56.41 | $55.84 | $56.25 | +1.42% | 1.93M |
| Jul 21, 2026 | $55.83 | $56.08 | $54.97 | $55.46 | -0.48% | 3.38M |
| Jul 20, 2026 | $56.69 | $57.04 | $55.70 | $55.73 | -1.73% | 2.68M |
| Jul 17, 2026 | $56.90 | $57.10 | $56.32 | $56.71 | +0.44% | 2.73M |
| Jul 16, 2026 | $56.17 | $56.57 | $55.99 | $56.46 | +0.55% | 2.85M |
| Jul 15, 2026 | $55.92 | $56.59 | $55.92 | $56.15 | +0.47% | 3.04M |
| Jul 14, 2026 | $55.25 | $56.02 | $55.25 | $55.89 | +1.49% | 2.51M |
| Jul 13, 2026 | $55.15 | $55.35 | $54.78 | $55.07 | +0.75% | 2.41M |
| Jul 10, 2026 | $54.76 | $54.89 | $54.30 | $54.66 | +0.13% | 2.33M |
| Jul 9, 2026 | $55.03 | $55.25 | $54.56 | $54.59 | -0.87% | 5.31M |
| Jul 8, 2026 | $55.37 | $55.43 | $54.79 | $55.07 | +0.04% | 5.83M |
| Jul 7, 2026 | $53.84 | $55.35 | $53.69 | $55.05 | +2.95% | 5.64M |
| Jul 6, 2026 | $54.03 | $54.58 | $53.42 | $53.47 | -1.13% | 7.13M |
| Jul 2, 2026 | $53.77 | $54.11 | $53.25 | $54.08 | +1.48% | 3.88M |
| Jul 1, 2026 | $53.83 | $54.26 | $53.20 | $53.29 | -1.70% | 2.27M |
| Jun 30, 2026 | $55.52 | $55.58 | $54.20 | $54.21 | -2.15% | 3.99M |
| Jun 29, 2026 | $56.25 | $56.31 | $55.23 | $55.40 | -1.49% | 5.35M |
| Jun 26, 2026 | $56.28 | $56.37 | $55.76 | $56.24 | +0.09% | 4.87M |
| Jun 25, 2026 | $55.18 | $56.38 | $55.18 | $56.19 | +1.63% | 2.43M |
| Jun 24, 2026 | $55.25 | $55.54 | $54.84 | $55.29 | -0.81% | 3.09M |
| Jun 23, 2026 | $54.70 | $55.76 | $54.51 | $55.74 | +1.72% | 2.71M |
| Jun 22, 2026 | $54.65 | $55.06 | $54.39 | $54.80 | +0.46% | 2.76M |
| Jun 18, 2026 | $54.30 | $54.66 | $53.75 | $54.55 | +0.15% | 4.56M |
| Jun 17, 2026 | $55.65 | $55.79 | $54.37 | $54.47 | -2.17% | 3.93M |
| Jun 16, 2026 | $55.96 | $56.22 | $55.50 | $55.68 | -0.46% | 3.98M |
| Jun 15, 2026 | $55.75 | $56.20 | $55.44 | $55.94 | -0.99% | 3.18M |
| Jun 12, 2026 | $56.23 | $56.99 | $56.08 | $56.50 | +0.07% | 3.15M |
| Jun 11, 2026 | $56.78 | $56.98 | $56.45 | $56.46 | +0.04% | 4.15M |
| Jun 10, 2026 | $55.79 | $56.66 | $55.76 | $56.44 | +1.62% | 4.37M |
| Jun 9, 2026 | $55.33 | $55.59 | $54.88 | $55.54 | +0.38% | 3.16M |
| Jun 8, 2026 | $56.47 | $56.72 | $55.33 | $55.33 | -1.74% | 4.45M |
| Jun 5, 2026 | $56.85 | $57.05 | $56.30 | $56.31 | -0.76% | 2.64M |
| Jun 4, 2026 | $55.96 | $56.90 | $55.89 | $56.74 | +1.67% | 4.52M |
| Jun 3, 2026 | $56.44 | $57.01 | $55.80 | $55.81 | -0.91% | 3.53M |
| Jun 2, 2026 | $55.26 | $56.45 | $55.26 | $56.32 | +2.53% | 2.77M |
| Jun 1, 2026 | $54.74 | $55.34 | $54.60 | $54.93 | +0.35% | 5.70M |
| May 29, 2026 | $55.50 | $55.67 | $54.67 | $54.74 | -1.48% | 6.74M |
| May 28, 2026 | $56.34 | $56.47 | $55.51 | $55.56 | -1.05% | 3.48M |
| May 27, 2026 | $56.55 | $56.77 | $56.10 | $56.15 | -1.51% | 3.26M |
| May 26, 2026 | $57.63 | $57.71 | $56.74 | $57.01 | -1.77% | 3.52M |
| May 22, 2026 | $57.72 | $58.45 | $57.70 | $58.04 | +0.43% | 4.46M |
| May 21, 2026 | $57.47 | $58.20 | $57.07 | $57.79 | +1.24% | 4.01M |
| May 20, 2026 | $56.82 | $57.49 | $56.66 | $57.08 | +0.51% | 6.89M |
| May 19, 2026 | $56.15 | $57.01 | $55.81 | $56.79 | +0.75% | 10.39M |
| May 18, 2026 | $55.45 | $56.41 | $55.29 | $56.37 | +1.92% | 3.26M |
| May 15, 2026 | $55.48 | $55.74 | $54.58 | $55.31 | -1.62% | 3.88M |
| May 14, 2026 | $55.28 | $56.22 | $55.20 | $56.22 | +1.87% | 13.86M |
| May 13, 2026 | $54.90 | $55.33 | $54.71 | $55.19 | +0.64% | 5.65M |
| May 12, 2026 | $54.43 | $54.87 | $54.15 | $54.84 | +0.70% | 2.59M |
| May 11, 2026 | $54.14 | $54.88 | $53.81 | $54.46 | +1.62% | 3.09M |
| May 8, 2026 | $54.40 | $55.14 | $53.33 | $53.59 | — | 5.07M |
