Daily trading records

ConocoPhillips Historical Stock Prices by Trading Day

ConocoPhillips daily open, high, low, close, volume and prior-session price cha…

Direct answer

Review 60 recent trading days for ConocoPhillips.

The verified trading-day record runs from June 5, 2026 through August 31, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free ConocoPhillips email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review ConocoPhillips's price trend and period performance.

The chart connects verified session closes from June 4, 2026 through August 31, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.64%

From the August 24, 2026 close of $133.35 to $132.49 on August 31, 2026.

20-session performance

+11.19%

From the August 3, 2026 close of $119.16 to $132.49 on August 31, 2026.

60-session performance

+11.12%

From the June 4, 2026 close of $119.23 to $132.49 on August 31, 2026.

ConocoPhillips Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$132.78$134.285$131.10$132.498,854,186+$2.14 (+1.64%)
$129.95$130.84$129.365$130.354,651,732+$0.83 (+0.64%)
$130.00$130.20$128.00$129.526,679,621-$1.09 (-0.83%)
$130.09$132.72$130.0814$130.615,820,971-$1.23 (-0.93%)
$131.085$132.9178$130.17$131.846,045,422-$1.51 (-1.13%)
$134.09$135.63$132.93$133.356,137,946-$1.52 (-1.13%)
$134.89$135.88$134.445$134.878,696,902-$0.02 (-0.01%)
$132.50$135.87$132.23$134.899,358,399+$4.31 (+3.30%)
$130.21$132.38$129.86$130.587,845,714+$0.86 (+0.66%)
$129.00$130.1227$128.10$129.725,339,257+$2.16 (+1.69%)
$126.15$127.8648$125.14$127.566,963,677+$0.78 (+0.62%)
$125.56$127.40$125.37$126.785,626,504+$2.26 (+1.81%)
$125.72$126.39$124.12$124.527,247,953-$2.78 (-2.18%)
$125.00$127.34$124.81$127.306,063,436+$1.38 (+1.10%)
$122.75$126.05$122.5662$125.925,922,812+$2.89 (+2.35%)
$119.23$123.26$119.165$123.037,267,275+$5.42 (+4.61%)
$115.61$118.52$114.89$117.617,866,036+$0.85 (+0.73%)
$120.00$120.05$115.43$116.768,648,283+$1.72 (+1.50%)
$118.80$119.15$114.71$115.047,905,098-$2.90 (-2.46%)
$117.64$118.465$116.08$117.947,115,817-$1.22 (-1.02%)
$118.54$119.28$117.14$119.166,554,950-$1.32 (-1.10%)
$119.45$120.835$117.83$120.485,801,883+$1.45 (+1.22%)
$116.20$119.12$116.20$119.036,497,009+$0.97 (+0.82%)
$117.95$119.00$117.26$118.065,999,616+$3.96 (+3.47%)
$115.99$117.19$113.21$114.107,643,992-$1.48 (-1.28%)
$117.22$118.49$115.46$115.587,323,134-$4.68 (-3.89%)
$120.27$121.69$119.6313$120.264,392,516+$0.06 (+0.05%)
$121.24$122.375$119.98$120.207,048,728+$1.41 (+1.19%)
$118.94$119.74$118.48$118.794,691,847+$1.29 (+1.10%)
$116.62$117.55$115.72$117.505,062,310+$1.82 (+1.57%)
$113.78$116.68$113.2579$115.686,726,002+$0.97 (+0.85%)
$115.67$116.26$113.445$114.715,844,520+$1.87 (+1.66%)
$112.22$112.89$111.80$112.844,916,538+$1.38 (+1.24%)
$112.02$112.46$109.55$111.465,954,251-$0.41 (-0.37%)
$113.08$113.7468$110.14$111.876,491,067-$0.98 (-0.87%)
$110.97$113.2188$110.97$112.855,975,656+$3.81 (+3.49%)
$108.85$109.42$107.61$109.046,977,862+$1.02 (+0.94%)
$110.02$110.48$107.79$108.026,611,946-$2.70 (-2.44%)
$110.03$111.34$109.07$110.729,079,618+$2.28 (+2.10%)
$104.70$108.81$104.55$108.446,754,726+$4.86 (+4.69%)
$104.35$104.62$103.40$103.585,371,854-$1.15 (-1.10%)
$104.12$104.76$103.47$104.736,934,392+$1.51 (+1.46%)
$103.60$104.78$102.69$103.225,739,495-$0.74 (-0.71%)
$104.51$105.17$103.6602$103.9610,287,236-$0.24 (-0.23%)
$105.88$106.70$104.13$104.205,906,030-$1.76 (-1.66%)
$106.35$106.80$104.64$105.9611,265,224-$0.45 (-0.42%)
$105.31$107.21$105.23$106.417,837,924-$0.51 (-0.48%)
$107.51$108.03$106.25$106.927,320,398-$3.05 (-2.77%)
$109.48$110.57$108.85$109.977,226,224+$0.27 (+0.25%)
$109.53$109.81$108.12$109.706,868,088+$1.96 (+1.82%)
$109.81$109.88$106.99$107.7422,893,389-$3.47 (-3.12%)
$110.825$111.89$109.96$111.217,002,157-$0.13 (-0.12%)
$109.85$111.36$109.4767$111.348,197,480-$0.92 (-0.82%)
$111.13$113.63$110.73$112.2610,860,506-$4.72 (-4.03%)
$114.25$118.51$113.80$116.986,616,326+$1.62 (+1.40%)
$120.98$121.52$115.32$115.366,704,663-$4.56 (-3.80%)
$118.00$121.39$117.64$119.928,723,311+$3.13 (+2.68%)
$118.00$118.12$114.86$116.796,289,033-$2.10 (-1.77%)
$117.97$120.02$117.97$118.894,758,803+$1.75 (+1.49%)
$119.50$119.77$116.99$117.145,989,876-$2.09 (-1.75%)

Verified data

Trading days shown
60
Coverage start
June 5, 2026
Coverage end
August 31, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the ConocoPhillips company profile.Review ConocoPhillips valuation and profitability metrics.Review ConocoPhillips analyst price targets.

Read the frequently asked questions.

What is ConocoPhillips's latest verified closing price?

ConocoPhillips closed at $132.49 on August 31, 2026.

What period does ConocoPhillips's price history cover?

The page shows 60 verified sessions from June 5, 2026 through August 31, 2026.

What data is included in ConocoPhillips's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does ConocoPhillips's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for ConocoPhillips's daily prices?

Daily aggregate prices are provided by Polygon.