ConocoPhillips$116.03EQNR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $39.20 | $39.31 | $38.66 | $39.17 | -1.85% | 3.05M |
| Aug 3, 2026 | $40.07 | $40.17 | $39.55 | $39.91 | -2.90% | 3.29M |
| Jul 31, 2026 | $40.69 | $41.26 | $40.45 | $41.10 | +0.91% | 2.61M |
| Jul 30, 2026 | $40.35 | $40.81 | $40.11 | $40.73 | -0.54% | 3.45M |
| Jul 29, 2026 | $40.88 | $41.14 | $40.43 | $40.95 | +7.00% | 4.89M |
| Jul 28, 2026 | $38.67 | $39.14 | $37.88 | $38.27 | -0.55% | 3.63M |
| Jul 27, 2026 | $39.00 | $39.32 | $38.45 | $38.48 | -4.63% | 3.88M |
| Jul 24, 2026 | $40.70 | $41.14 | $39.92 | $40.35 | -1.56% | 5.59M |
| Jul 23, 2026 | $41.22 | $41.63 | $40.91 | $40.99 | +2.58% | 5.70M |
| Jul 22, 2026 | $39.40 | $40.08 | $39.23 | $39.96 | +6.30% | 5.21M |
| Jul 21, 2026 | $37.64 | $37.98 | $37.25 | $37.59 | +0.64% | 3.66M |
| Jul 20, 2026 | $36.97 | $37.85 | $36.83 | $37.35 | -0.05% | 6.17M |
| Jul 17, 2026 | $36.89 | $37.42 | $36.79 | $37.37 | +4.88% | 4.70M |
| Jul 16, 2026 | $35.66 | $35.95 | $35.49 | $35.63 | -0.67% | 3.12M |
| Jul 15, 2026 | $36.19 | $36.21 | $35.44 | $35.87 | -0.88% | 2.64M |
| Jul 14, 2026 | $36.40 | $36.54 | $35.64 | $36.19 | +0.36% | 3.75M |
| Jul 13, 2026 | $34.90 | $36.28 | $34.85 | $36.06 | +6.31% | 5.58M |
| Jul 10, 2026 | $33.83 | $34.13 | $33.43 | $33.92 | -0.26% | 2.47M |
| Jul 9, 2026 | $34.26 | $34.39 | $33.82 | $34.01 | -0.76% | 3.16M |
| Jul 8, 2026 | $34.49 | $34.83 | $34.12 | $34.27 | +1.06% | 5.11M |
| Jul 7, 2026 | $32.79 | $34.15 | $32.78 | $33.91 | +5.77% | 4.90M |
| Jul 6, 2026 | $32.11 | $32.17 | $31.93 | $32.06 | +0.06% | 2.80M |
| Jul 2, 2026 | $31.89 | $32.20 | $31.81 | $32.04 | +2.66% | 3.09M |
| Jul 1, 2026 | $31.21 | $31.47 | $31.13 | $31.21 | -0.61% | 2.63M |
| Jun 30, 2026 | $31.57 | $31.70 | $31.20 | $31.40 | +0.71% | 3.39M |
| Jun 29, 2026 | $31.18 | $31.42 | $31.08 | $31.18 | +0.48% | 2.15M |
| Jun 26, 2026 | $31.28 | $31.32 | $30.90 | $31.03 | -1.68% | 2.49M |
| Jun 25, 2026 | $30.92 | $31.63 | $30.83 | $31.56 | -0.13% | 4.26M |
| Jun 24, 2026 | $31.48 | $31.66 | $31.29 | $31.60 | -3.22% | 3.46M |
| Jun 23, 2026 | $32.51 | $32.68 | $32.34 | $32.65 | -0.67% | 3.26M |
| Jun 22, 2026 | $32.62 | $32.89 | $32.26 | $32.87 | +1.51% | 3.75M |
| Jun 18, 2026 | $32.27 | $32.52 | $31.83 | $32.38 | -4.09% | 5.81M |
| Jun 17, 2026 | $34.10 | $34.52 | $33.61 | $33.76 | -0.24% | 4.35M |
| Jun 16, 2026 | $33.91 | $34.19 | $33.67 | $33.84 | -1.23% | 5.30M |
| Jun 15, 2026 | $34.03 | $34.46 | $33.93 | $34.26 | -5.31% | 4.87M |
| Jun 12, 2026 | $35.55 | $36.76 | $35.51 | $36.18 | -1.55% | 5.61M |
| Jun 11, 2026 | $38.33 | $38.45 | $36.69 | $36.75 | -1.97% | 6.13M |
| Jun 10, 2026 | $37.09 | $37.97 | $37.06 | $37.49 | +2.46% | 2.84M |
| Jun 9, 2026 | $37.03 | $37.05 | $35.94 | $36.59 | -2.69% | 4.28M |
| Jun 8, 2026 | $37.80 | $37.94 | $37.39 | $37.60 | +1.79% | 2.38M |
| Jun 5, 2026 | $37.67 | $37.69 | $36.92 | $36.94 | -1.89% | 2.39M |
| Jun 4, 2026 | $37.53 | $37.94 | $37.51 | $37.65 | -0.79% | 2.87M |
| Jun 3, 2026 | $38.20 | $38.47 | $37.94 | $37.95 | +0.34% | 2.93M |
| Jun 2, 2026 | $37.25 | $37.87 | $37.23 | $37.82 | +1.34% | 2.38M |
| Jun 1, 2026 | $37.77 | $38.10 | $37.22 | $37.32 | +3.70% | 4.42M |
| May 29, 2026 | $36.40 | $36.43 | $35.52 | $35.99 | -1.53% | 3.34M |
| May 28, 2026 | $37.23 | $37.29 | $36.20 | $36.55 | +0.14% | 3.56M |
| May 27, 2026 | $36.73 | $37.08 | $36.43 | $36.50 | -3.29% | 3.49M |
| May 26, 2026 | $38.19 | $38.55 | $37.70 | $37.74 | -2.76% | 4.03M |
| May 22, 2026 | $38.57 | $38.95 | $38.31 | $38.81 | +0.36% | 2.88M |
| May 21, 2026 | $39.94 | $40.01 | $38.34 | $38.67 | -0.74% | 5.22M |
| May 20, 2026 | $40.25 | $40.61 | $38.88 | $38.96 | -4.49% | 5.27M |
| May 19, 2026 | $40.88 | $40.94 | $40.02 | $40.79 | +2.85% | 4.14M |
| May 18, 2026 | $39.22 | $40.00 | $38.75 | $39.66 | +0.46% | 5.06M |
| May 15, 2026 | $38.29 | $39.64 | $38.29 | $39.48 | +2.52% | 3.56M |
| May 14, 2026 | $38.10 | $38.84 | $37.98 | $38.51 | +0.60% | 2.32M |
| May 13, 2026 | $38.13 | $38.35 | $37.87 | $38.28 | -0.62% | 1.98M |
| May 12, 2026 | $38.35 | $38.65 | $38.14 | $38.52 | +0.78% | 2.87M |
| May 11, 2026 | $37.57 | $38.52 | $37.41 | $38.22 | +4.17% | 3.57M |
| May 8, 2026 | $36.88 | $37.17 | $36.51 | $36.69 | — | 4.51M |
