ConocoPhillips
136.53USD
+1.4900 (+1.10%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 135.04 | 5,175,600 |
| Fr 09/04/26 | 134.26 | 5,496,100 |
| Th 09/03/26 | 135.72 | 4,985,200 |
| We 09/02/26 | 137.20 | 6,019,800 |
| Tu 09/01/26 | 136.19 | 6,405,596 |
| Mo 08/31/26 | 132.49 | 8,738,338 |
| Fr 08/28/26 | 130.35 | 4,651,172 |
| Th 08/27/26 | 129.52 | 6,551,448 |
| We 08/26/26 | 130.61 | 5,819,009 |
| Tu 08/25/26 | 131.84 | 6,043,385 |
| Mo 08/24/26 | 133.35 | 6,125,422 |
| Fr 08/21/26 | 134.87 | 8,696,600 |
| Th 08/20/26 | 134.89 | 9,358,400 |
| We 08/19/26 | 130.58 | 7,845,500 |
| Tu 08/18/26 | 129.72 | 5,339,300 |
| Mo 08/17/26 | 127.56 | 6,963,700 |
| Fr 08/14/26 | 126.78 | 5,626,200 |
| Th 08/13/26 | 124.52 | 7,248,000 |
| We 08/12/26 | 127.30 | 6,063,400 |
| Tu 08/11/26 | 125.92 | 5,922,800 |
| Mo 08/10/26 | 123.03 | 7,267,300 |
| Fr 08/07/26 | 117.61 | 7,866,000 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 116.76 | 8,648,300 |
| We 08/05/26 | 115.04 | 7,905,100 |
| Tu 08/04/26 | 117.94 | 7,115,400 |
| Mo 08/03/26 | 119.16 | 6,555,200 |
| Fr 07/31/26 | 120.48 | 5,801,900 |
| Th 07/30/26 | 119.03 | 6,496,700 |
| We 07/29/26 | 118.06 | 5,998,500 |
| Tu 07/28/26 | 114.10 | 7,638,000 |
| Mo 07/27/26 | 115.58 | 7,322,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 108.44 | 6,754,700 |
| Mo 07/06/26 | 103.58 | 5,371,800 |
| Th 07/02/26 | 104.73 | 6,934,000 |
| We 07/01/26 | 103.22 | 5,744,200 |
| Tu 06/30/26 | 103.96 | 10,287,200 |
| Mo 06/29/26 | 104.20 | 5,906,000 |
| Fr 06/26/26 | 105.96 | 11,265,200 |
| Th 06/25/26 | 106.41 | 7,836,300 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 119.05 | 7,091,700 |
| Tu 06/02/26 | 116.87 | 6,113,600 |
| Mo 06/01/26 | 115.58 | 7,449,900 |
| Fr 05/29/26 | 113.98 | 12,401,400 |
| Th 05/28/26 | 114.99 | 5,989,400 |
| We 05/27/26 | 115.13 | 5,828,700 |
| Tu 05/26/26 | 116.57 | 7,178,800 |
| Fr 05/22/26 | 120.46 | 4,947,400 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 123.19 | 7,784,300 |
| Th 04/30/26 | 125.78 | 11,948,000 |
| We 04/29/26 | 128.25 | 9,676,900 |
| Tu 04/28/26 | 124.32 | 7,241,100 |
| Mo 04/27/26 | 121.68 | 12,215,400 |
| Fr 04/24/26 | 121.76 | 10,968,300 |
| Th 04/23/26 | 124.37 | 7,958,100 |
| We 04/22/26 | 122.60 | 6,562,700 |
| Tu 04/21/26 | 120.26 | 8,138,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 132.00 | 13,519,300 |
| Mo 03/30/26 | 132.89 | 8,913,900 |
| Fr 03/27/26 | 133.80 | 9,182,900 |
| Th 03/26/26 | 133.25 | 8,168,000 |
| We 03/25/26 | 128.93 | 7,495,800 |
| Tu 03/24/26 | 129.35 | 10,439,700 |
| Mo 03/23/26 | 127.19 | 10,584,000 |
| Fr 03/20/26 | 126.92 | 31,964,000 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 113.46 | 9,009,900 |
| Th 02/26/26 | 110.70 | 7,205,800 |
| We 02/25/26 | 110.01 | 6,907,000 |
| Tu 02/24/26 | 110.59 | 5,152,200 |
| Mo 02/23/26 | 109.88 | 4,871,900 |
| Fr 02/20/26 | 110.53 | 6,822,800 |
| Th 02/19/26 | 111.59 | 8,851,700 |
| We 02/18/26 | 110.52 | 9,456,200 |
| Tu 02/17/26 | 108.78 | 7,619,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 99.87 | 7,276,900 |
| Mo 01/26/26 | 98.45 | 7,278,200 |
| Fr 01/23/26 | 98.35 | 6,972,800 |
| Th 01/22/26 | 96.88 | 7,771,200 |
| We 01/21/26 | 97.15 | 10,599,100 |
| Tu 01/20/26 | 95.52 | 10,796,700 |
| Fr 01/16/26 | 98.19 | 8,939,200 |
| Th 01/15/26 | 98.93 | 7,461,400 |
| We 01/14/26 | 100.34 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 92.73 | 5,671,100 |
| Mo 12/22/25 | 93.31 | 4,850,700 |
| Fr 12/19/25 | 91.94 | 14,612,600 |
| Th 12/18/25 | 92.23 | 7,336,900 |
| We 12/17/25 | 94.96 | 9,661,000 |
| Tu 12/16/25 | 90.77 | 9,060,400 |
| Mo 12/15/25 | 94.36 | 8,942,100 |
| Fr 12/12/25 | 95.54 | 5,731,300 |
| Th 12/11/25 | 96.71 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 87.47 | 4,911,200 |
| We 11/19/25 | 87.98 | 5,092,900 |
| Tu 11/18/25 | 89.68 | 6,876,800 |
| Mo 11/17/25 | 88.72 | 8,610,800 |
| Fr 11/14/25 | 91.37 | 7,628,400 |
| Th 11/13/25 | 89.42 | 8,207,700 |
| We 11/12/25 | 89.07 | 6,941,500 |
| Tu 11/11/25 | 90.69 | 6,561,600 |
| Mo 11/10/25 | 88.23 | 6,071,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 86.41 | 5,895,500 |
| Mo 10/20/25 | 87.06 | 4,636,400 |
| Fr 10/17/25 | 86.48 | 5,774,600 |
| Th 10/16/25 | 86.91 | 7,816,600 |
| We 10/15/25 | 87.74 | 6,036,100 |
| Tu 10/14/25 | 88.17 | 6,003,900 |
| Mo 10/13/25 | 88.78 | 5,887,300 |
| Fr 10/10/25 | 87.64 | 7,892,400 |
| Th 10/09/25 | 91.95 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 91.92 | 15,284,100 |
| Th 09/18/25 | 93.48 | 4,416,600 |
| We 09/17/25 | 93.82 | 7,072,700 |
| Tu 09/16/25 | 94.54 | 7,860,400 |
| Mo 09/15/25 | 92.33 | 4,932,100 |
| Fr 09/12/25 | 92.43 | 5,170,400 |
| Th 09/11/25 | 94.13 | 4,721,000 |
| We 09/10/25 | 94.32 | 4,353,800 |
| Tu 09/09/25 | 91.86 | 5,838,300 |
| Fr 07/24/26 | 120.26 | 4,392,500 |
| Th 07/23/26 | 120.20 | 7,048,700 |
| We 07/22/26 | 118.79 | 4,691,800 |
| Tu 07/21/26 | 117.50 | 5,062,300 |
| Mo 07/20/26 | 115.68 | 6,726,000 |
| Fr 07/17/26 | 114.71 | 5,844,500 |
| Th 07/16/26 | 112.84 | 4,916,500 |
| We 07/15/26 | 111.46 | 5,953,900 |
| Tu 07/14/26 | 111.87 | 6,455,500 |
| Mo 07/13/26 | 112.85 | 5,975,700 |
| Fr 07/10/26 | 109.04 | 6,977,900 |
| Th 07/09/26 | 108.02 | 6,611,900 |
| We 07/08/26 | 110.72 | 9,079,600 |
| 106.92 |
| 7,321,200 |
| Tu 06/23/26 | 109.97 | 7,226,200 |
| Mo 06/22/26 | 109.70 | 6,867,800 |
| Th 06/18/26 | 107.74 | 22,893,000 |
| We 06/17/26 | 111.21 | 7,002,200 |
| Tu 06/16/26 | 111.34 | 8,197,500 |
| Mo 06/15/26 | 112.26 | 10,860,500 |
| Fr 06/12/26 | 116.98 | 6,616,300 |
| Th 06/11/26 | 115.36 | 6,704,700 |
| We 06/10/26 | 119.92 | 8,723,300 |
| Tu 06/09/26 | 116.79 | 6,289,000 |
| Mo 06/08/26 | 118.89 | 4,758,800 |
| Fr 06/05/26 | 117.14 | 5,989,900 |
| Th 06/04/26 | 119.23 | 4,813,500 |
| 120.55 |
| 5,754,500 |
| We 05/20/26 | 122.36 | 5,665,700 |
| Tu 05/19/26 | 125.11 | 6,029,000 |
| Mo 05/18/26 | 124.54 | 5,805,200 |
| Fr 05/15/26 | 122.41 | 7,059,500 |
| Th 05/14/26 | 118.97 | 5,316,400 |
| We 05/13/26 | 117.40 | 5,977,100 |
| Tu 05/12/26 | 117.87 | 6,875,300 |
| Mo 05/11/26 | 115.55 | 6,200,100 |
| Fr 05/08/26 | 113.87 | 8,009,500 |
| Th 05/07/26 | 114.88 | 10,356,600 |
| We 05/06/26 | 118.90 | 13,180,800 |
| Tu 05/05/26 | 123.32 | 7,258,300 |
| Mo 05/04/26 | 124.91 | 7,793,500 |
| Mo 04/20/26 | 116.45 | 6,124,700 |
| Fr 04/17/26 | 116.04 | 11,665,700 |
| Th 04/16/26 | 121.57 | 6,904,300 |
| We 04/15/26 | 118.92 | 6,592,500 |
| Tu 04/14/26 | 118.79 | 9,849,200 |
| Mo 04/13/26 | 123.62 | 8,639,400 |
| Fr 04/10/26 | 122.55 | 10,487,700 |
| Th 04/09/26 | 123.47 | 9,069,400 |
| We 04/08/26 | 125.22 | 12,713,800 |
| Tu 04/07/26 | 131.77 | 6,794,300 |
| Mo 04/06/26 | 131.64 | 4,210,000 |
| Th 04/02/26 | 130.52 | 7,383,800 |
| We 04/01/26 | 128.38 | 12,979,900 |
| 126.02 |
| 11,205,400 |
| We 03/18/26 | 123.65 | 10,273,000 |
| Tu 03/17/26 | 122.87 | 7,953,100 |
| Mo 03/16/26 | 121.32 | 7,556,800 |
| Fr 03/13/26 | 121.89 | 10,884,500 |
| Th 03/12/26 | 120.26 | 12,766,400 |
| We 03/11/26 | 117.03 | 9,522,800 |
| Tu 03/10/26 | 114.15 | 13,917,900 |
| Mo 03/09/26 | 117.03 | 13,694,700 |
| Fr 03/06/26 | 117.07 | 11,554,600 |
| Th 03/05/26 | 116.82 | 9,875,700 |
| We 03/04/26 | 115.65 | 10,160,600 |
| Tu 03/03/26 | 118.52 | 17,354,700 |
| Mo 03/02/26 | 118.24 | 19,667,900 |
| Fr 02/13/26 | 111.43 | 6,836,400 |
| Th 02/12/26 | 110.83 | 12,517,700 |
| We 02/11/26 | 111.21 | 8,984,700 |
| Tu 02/10/26 | 107.50 | 5,255,300 |
| Mo 02/09/26 | 108.70 | 6,337,800 |
| Fr 02/06/26 | 107.62 | 6,756,100 |
| Th 02/05/26 | 104.98 | 10,441,000 |
| We 02/04/26 | 107.59 | 10,367,100 |
| Tu 02/03/26 | 104.91 | 9,346,600 |
| Mo 02/02/26 | 101.79 | 7,514,000 |
| Fr 01/30/26 | 104.23 | 9,169,000 |
| Th 01/29/26 | 102.80 | 14,466,900 |
| We 01/28/26 | 101.39 | 6,817,400 |
| 13,563,700 |
| Tu 01/13/26 | 96.46 | 7,868,300 |
| Mo 01/12/26 | 95.50 | 10,232,900 |
| Fr 01/09/26 | 97.51 | 8,940,700 |
| Th 01/08/26 | 98.72 | 9,605,200 |
| We 01/07/26 | 93.94 | 7,988,400 |
| Tu 01/06/26 | 97.11 | 9,026,900 |
| Mo 01/05/26 | 99.20 | 15,706,500 |
| Fr 01/02/26 | 96.70 | 7,005,600 |
| We 12/31/25 | 93.61 | 3,551,700 |
| Tu 12/30/25 | 94.10 | 4,553,600 |
| Mo 12/29/25 | 92.63 | 5,256,400 |
| Fr 12/26/25 | 91.54 | 4,575,600 |
| We 12/24/25 | 91.80 | 3,079,200 |
| 8,225,500 |
| We 12/10/25 | 96.80 | 10,640,100 |
| Tu 12/09/25 | 93.43 | 6,177,200 |
| Mo 12/08/25 | 92.88 | 7,974,900 |
| Fr 12/05/25 | 93.69 | 9,873,600 |
| Th 12/04/25 | 93.12 | 7,312,400 |
| We 12/03/25 | 91.81 | 5,647,600 |
| Tu 12/02/25 | 89.29 | 5,135,000 |
| Mo 12/01/25 | 90.26 | 8,525,400 |
| Fr 11/28/25 | 88.69 | 3,304,700 |
| We 11/26/25 | 87.09 | 5,066,000 |
| Tu 11/25/25 | 86.62 | 6,926,400 |
| Mo 11/24/25 | 87.56 | 7,143,900 |
| Fr 11/21/25 | 87.37 | 7,046,600 |
| Fr 11/07/25 | 86.83 | 7,567,400 |
| Th 11/06/25 | 85.66 | 13,101,800 |
| We 11/05/25 | 87.70 | 6,384,600 |
| Tu 11/04/25 | 87.91 | 5,740,400 |
| Mo 11/03/25 | 88.57 | 5,310,100 |
| Fr 10/31/25 | 88.86 | 5,635,800 |
| Th 10/30/25 | 88.14 | 6,114,200 |
| We 10/29/25 | 88.08 | 5,476,300 |
| Tu 10/28/25 | 86.79 | 5,234,800 |
| Mo 10/27/25 | 88.69 | 5,716,000 |
| Fr 10/24/25 | 88.03 | 7,886,600 |
| Th 10/23/25 | 90.08 | 7,866,300 |
| We 10/22/25 | 87.41 | 8,307,800 |
| 6,940,000 |
| We 10/08/25 | 93.75 | 5,289,400 |
| Tu 10/07/25 | 95.23 | 4,071,900 |
| Mo 10/06/25 | 94.91 | 3,454,100 |
| Fr 10/03/25 | 94.16 | 4,321,600 |
| Th 10/02/25 | 93.38 | 5,428,600 |
| We 10/01/25 | 95.46 | 4,794,600 |
| Tu 09/30/25 | 94.59 | 7,318,300 |
| Mo 09/29/25 | 95.85 | 8,700,500 |
| Fr 09/26/25 | 98.48 | 6,812,900 |
| Th 09/25/25 | 96.81 | 8,076,300 |
| We 09/24/25 | 95.63 | 7,935,600 |
| Tu 09/23/25 | 93.47 | 8,241,900 |
| Mo 09/22/25 | 92.01 | 5,798,800 |
| Mo 09/08/25 | 91.40 | 9,750,600 |