ConocoPhillips$116.03XOM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $151.62 | $154.84 | $149.09 | $153.96 | -0.71% | 14.35M |
| Aug 3, 2026 | $153.46 | $155.91 | $152.65 | $155.06 | -0.24% | 14.53M |
| Jul 31, 2026 | $153.74 | $156.16 | $152.14 | $155.44 | -0.97% | 15.71M |
| Jul 30, 2026 | $155.09 | $157.78 | $154.53 | $156.97 | +0.14% | 12.58M |
| Jul 29, 2026 | $157.72 | $159.07 | $155.86 | $156.75 | +2.42% | 14.58M |
| Jul 28, 2026 | $154.17 | $156.18 | $151.88 | $153.04 | -1.12% | 16.30M |
| Jul 27, 2026 | $153.07 | $155.42 | $152.50 | $154.77 | -1.38% | 13.96M |
| Jul 24, 2026 | $156.99 | $158.71 | $155.68 | $156.94 | +0.03% | 12.09M |
| Jul 23, 2026 | $156.60 | $158.57 | $156.06 | $156.89 | +1.58% | 15.82M |
| Jul 22, 2026 | $153.86 | $154.80 | $152.95 | $154.45 | +1.81% | 13.79M |
| Jul 21, 2026 | $149.01 | $151.76 | $148.48 | $151.71 | +2.26% | 13.15M |
| Jul 20, 2026 | $146.50 | $149.09 | $146.23 | $148.36 | +0.68% | 12.15M |
| Jul 17, 2026 | $149.03 | $150.00 | $147.17 | $147.36 | +0.97% | 19.03M |
| Jul 16, 2026 | $145.28 | $146.87 | $144.55 | $145.95 | +1.00% | 13.52M |
| Jul 15, 2026 | $145.09 | $145.09 | $142.03 | $144.51 | -0.40% | 13.44M |
| Jul 14, 2026 | $145.51 | $146.00 | $143.89 | $145.09 | +0.40% | 16.10M |
| Jul 13, 2026 | $140.92 | $145.23 | $140.49 | $144.51 | +4.05% | 18.72M |
| Jul 10, 2026 | $137.90 | $138.97 | $137.14 | $138.88 | +1.03% | 9.75M |
| Jul 9, 2026 | $139.66 | $140.05 | $137.12 | $137.46 | -2.60% | 14.11M |
| Jul 8, 2026 | $143.44 | $143.99 | $139.81 | $141.13 | -0.40% | 18.29M |
| Jul 7, 2026 | $138.56 | $141.74 | $138.13 | $141.69 | +3.85% | 14.67M |
| Jul 6, 2026 | $136.55 | $137.37 | $136.01 | $136.44 | -0.47% | 13.92M |
| Jul 2, 2026 | $137.15 | $139.14 | $136.33 | $137.09 | +0.59% | 13.71M |
| Jul 1, 2026 | $136.53 | $137.49 | $135.63 | $136.28 | -0.32% | 12.43M |
| Jun 30, 2026 | $136.48 | $137.30 | $135.33 | $136.72 | +0.49% | 28.78M |
| Jun 29, 2026 | $136.58 | $137.39 | $135.39 | $136.06 | -0.35% | 11.97M |
| Jun 26, 2026 | $136.97 | $137.58 | $135.92 | $136.54 | -0.73% | 22.68M |
| Jun 25, 2026 | $135.64 | $138.07 | $134.95 | $137.55 | +0.47% | 13.30M |
| Jun 24, 2026 | $137.12 | $137.64 | $135.59 | $136.90 | -2.03% | 16.21M |
| Jun 23, 2026 | $139.46 | $140.39 | $138.50 | $139.73 | +0.91% | 13.70M |
| Jun 22, 2026 | $138.54 | $139.00 | $137.02 | $138.47 | +0.48% | 15.78M |
| Jun 18, 2026 | $138.32 | $138.46 | $135.85 | $137.81 | -2.08% | 48.06M |
| Jun 17, 2026 | $141.22 | $142.34 | $140.32 | $140.74 | -0.79% | 16.66M |
| Jun 16, 2026 | $140.19 | $142.15 | $139.98 | $141.86 | +0.67% | 18.93M |
| Jun 15, 2026 | $139.74 | $141.98 | $137.72 | $140.92 | -4.14% | 23.63M |
| Jun 12, 2026 | $145.63 | $148.91 | $145.15 | $147.01 | +0.28% | 17.71M |
| Jun 11, 2026 | $152.30 | $152.49 | $146.42 | $146.60 | -2.67% | 17.29M |
| Jun 10, 2026 | $151.23 | $152.49 | $149.56 | $150.62 | +1.15% | 14.60M |
| Jun 9, 2026 | $150.91 | $151.13 | $147.78 | $148.91 | -1.87% | 18.16M |
| Jun 8, 2026 | $151.16 | $153.81 | $150.90 | $151.75 | +1.22% | 13.87M |
| Jun 5, 2026 | $152.01 | $152.13 | $149.30 | $149.92 | -1.39% | 16.58M |
| Jun 4, 2026 | $152.05 | $153.43 | $150.94 | $152.04 | -0.32% | 11.80M |
| Jun 3, 2026 | $150.61 | $154.91 | $150.02 | $152.53 | +1.99% | 14.37M |
| Jun 2, 2026 | $149.03 | $150.83 | $148.50 | $149.56 | +0.12% | 10.46M |
| Jun 1, 2026 | $147.02 | $149.65 | $147.00 | $149.38 | +2.84% | 16.73M |
| May 29, 2026 | $146.19 | $146.93 | $144.71 | $145.26 | -1.16% | 27.96M |
| May 28, 2026 | $149.34 | $150.21 | $146.87 | $146.96 | -0.64% | 14.01M |
| May 27, 2026 | $147.23 | $148.69 | $145.75 | $147.90 | -1.27% | 16.24M |
| May 26, 2026 | $153.50 | $154.55 | $149.47 | $149.81 | -3.30% | 13.06M |
| May 22, 2026 | $154.03 | $155.55 | $153.17 | $154.92 | -0.24% | 12.95M |
| May 21, 2026 | $158.42 | $159.39 | $153.46 | $155.29 | -0.63% | 17.06M |
| May 20, 2026 | $161.61 | $163.68 | $156.27 | $156.28 | -3.86% | 18.51M |
| May 19, 2026 | $161.50 | $163.32 | $159.64 | $162.55 | +1.28% | 20.72M |
| May 18, 2026 | $157.32 | $161.73 | $155.23 | $160.49 | +1.63% | 20.07M |
| May 15, 2026 | $153.75 | $158.00 | $153.00 | $157.92 | +3.36% | 27.88M |
| May 14, 2026 | $151.90 | $153.12 | $151.26 | $152.78 | +0.80% | 11.33M |
| May 13, 2026 | $150.06 | $151.79 | $149.68 | $151.57 | +0.62% | 15.77M |
| May 12, 2026 | $151.25 | $151.81 | $149.77 | $150.63 | +0.63% | 16.44M |
| May 11, 2026 | $146.02 | $149.72 | $146.00 | $149.68 | +3.53% | 14.85M |
| May 8, 2026 | $145.85 | $146.50 | $143.92 | $144.57 | — | 19.55M |
