ConocoPhillips - 0QZA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	111.81	110.56	110.56	113	109.65	8,901
February 19, 2026	111.2	111.93	111.93	113.86	110.3	11,950
February 18, 2026	109.48	110.26	110.26	110.42	108.03	4,576
February 17, 2026	112.3	108.78	108.78	112.97	107.88	6,317
February 13, 2026	111.55	111.75	111.75	112.05	109.25	10,606
February 12, 2026	111.97	110.47	110.47	111.97	108.75	8,032
February 11, 2026	108.04	109.03	109.03	110.63	106.16	25,116
February 10, 2026	108.17	107.41	107.41	109.23	107.29	19,425
February 09, 2026	108	108.55	108.55	108.77	107.1	12,120
February 06, 2026	105.5	107.22	107.22	108.01	104.3	44,314
February 05, 2026	107	104.66	104.66	108.34	103.15	10,034
February 04, 2026	104.71	107.51	107.51	108.27	104.2	28,286
February 03, 2026	101.8	103.89	103.89	105	101.02	15,408
February 02, 2026	100.26	102.53	102.53	104	100.05	15,596
January 30, 2026	101.28	103.1	103.1	104.2	100.01	8,259
January 29, 2026	102.84	104.59	104.59	105.57	102.33	34,421
January 28, 2026	100.27	101.37	101.35	101.49	98.94	12,946
January 27, 2026	98.85	99.54	99.54	99.8	97.77	9,378
January 26, 2026	99.38	98.44	98.44	99.91	97.77	9,933
January 23, 2026	97.5	98.17	98.17	99.4	97	11,205
January 22, 2026	97.69	96.32	96.13	97.69	95.98	3,526
January 21, 2026	96.26	97.55	97.55	97.79	95.95	12,840
January 20, 2026	97.4	97.32	97.32	98.57	95.11	14,579
January 16, 2026	99.27	97.83	97.83	99.27	97.5	25,581
January 15, 2026	100.23	99.64	99.64	100.4	98.17	6,409
January 14, 2026	96.17	100.08	100.08	100.14	96.17	170,942
January 13, 2026	96	96.88	96.88	98	96	10,229
January 12, 2026	97.56	95.97	95.97	99.99	95.76	21,313
January 09, 2026	99.12	98.99	98.99	101.27	98	8,969
January 08, 2026	94.37	98.87	98.87	99.13	94.11	9,678
January 07, 2026	97.06	94.9	94.9	98.5	94.46	10,486
January 06, 2026	100.06	97.68	97.68	100.8	97.41	10,028
January 05, 2026	105	100.21	100.21	106.77	97.28	39,958
January 02, 2026	93.96	96.81	96.81	96.81	93.25	10,360
December 31, 2025	94.23	93.76	93.76	94.45	93.47	1,043
December 30, 2025	92.75	93.87	93.87	94.01	92.75	3,525
December 29, 2025	92.34	92.23	92.23	93	91.6	10,005
December 24, 2025	93	91.8	91.8	93	91.7	2,552
December 23, 2025	93.35	93.12	93.12	93.45	92.49	2,382
December 22, 2025	92.57	93.22	93.22	94.41	92.01	5,816
December 19, 2025	92.36	92.13	92.13	93.61	92.13	5,709
December 18, 2025	94.9	92.3	92.3	94.9	92.3	3,790
December 17, 2025	91.86	94.22	94.22	94.28	91.05	12,949
December 16, 2025	94.33	91.3	91.3	94.69	90.88	6,481
December 15, 2025	96.02	93.6	93.6	96.02	93.33	6,505
December 12, 2025	96.93	95.3	95.3	97.56	95.3	12,336
December 11, 2025	96.4	96.29	96.29	97.66	95.46	12,383
December 10, 2025	93.46	95.7	95.7	95.75	93.45	6,946
December 09, 2025	92.7	93.14	93.14	93.8	92.4	10,106
December 08, 2025	94.62	92.81	92.81	94.62	92.44	3,802
December 05, 2025	93.65	94.42	94.42	95.04	92.27	8,308
December 04, 2025	90.99	93	93	93	90.99	2,201
December 03, 2025	90.13	91.52	91.52	91.82	90.02	22,200
December 02, 2025	91.43	89.19	89.19	91.43	88.65	10,019
December 01, 2025	89.28	90.92	90.92	91.18	89	8,065
November 28, 2025	88.03	88.69	88.69	89.2	87.09	5,451
November 26, 2025	86.96	87.36	87.3	87.48	85.83	5,146
November 25, 2025	87.59	86.84	86.84	88.43	85.75	9,626
November 24, 2025	86.85	87.6	87.6	87.64	86.34	13,132
November 21, 2025	87.71	87.7	87.7	88.34	86.6	8,435

ConocoPhillips (0QZA.L) LSE