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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	95.85	92.32	92.32	95.85	92.17	10,760
September 04, 2025	94.4	95.85	95.85	96.09	94	13,538
September 03, 2025	98.35	94.67	94.67	98.48	94.37	24,694
September 02, 2025	99.64	99.07	99.07	99.8	97.75	10,837
August 29, 2025	98.26	98.57	98.57	99.22	97.96	2,222
August 28, 2025	98.07	97.76	97.76	98.07	96.88	10,069
August 27, 2025	97.09	98.61	98.61	98.61	96.77	14,017
August 26, 2025	98	96.49	96.49	98.16	96.45	4,949
August 22, 2025	95.32	96.51	96.51	97.27	95.32	3,460
August 21, 2025	95.19	94.69	94.69	95.2	93.91	7,094
August 20, 2025	94.29	94.62	94.99	95.17	93.98	3,722
August 19, 2025	93.96	93.68	93.68	94.42	93.47	3,013
August 18, 2025	94.59	93.37	93.43	94.61	93.37	5,549
August 15, 2025	95.65	96.25	95.47	96.41	94.86	9,000
August 14, 2025	95.6	95.3	94.52	95.65	94.4	4,060
August 13, 2025	94.57	94.8	94.03	95.17	94.29	3,200
August 12, 2025	93.99	95.87	95.87	96.69	93.93	10,373
August 11, 2025	94.4	93.39	93.39	95.49	92.98	4,563
August 08, 2025	93.61	93.55	92.99	94.79	91.97	12,329
August 07, 2025	95.81	92.72	92.72	95.81	91.43	7,245
August 06, 2025	93.96	94.02	94.02	95.61	93.94	34,263
August 05, 2025	93.21	92.44	92.44	93.38	91.98	7,055
August 04, 2025	93	93.04	93.04	93.78	92.25	5,099
August 01, 2025	95.12	93.87	93.87	95.49	92.4	32,154
July 31, 2025	95.3	95.57	95.57	96.93	95.12	3,168
July 30, 2025	97.69	97.23	97.23	97.69	96.31	1,676
July 29, 2025	97.42	97.16	97.16	97.42	96.77	1,662
July 28, 2025	95.58	96.43	96.43	97.23	95.58	2,972
July 25, 2025	95.96	95.33	95.33	96	94.9	1,868
July 24, 2025	95.39	95.62	95.62	95.66	94.38	31,702
July 23, 2025	93.4	94.17	94.17	95	93.32	14,930
July 22, 2025	90.89	93.15	93.15	93.15	90.89	3,862
July 21, 2025	91.7	91.5	91.5	91.95	91.32	3,249
July 18, 2025	93.77	91.33	91.33	93.77	91.21	7,321
July 17, 2025	91.76	92.29	92.29	92.32	90.86	1,405
July 16, 2025	92.51	91.53	91.53	92.73	91.22	19,655
July 15, 2025	94.27	92.62	92.62	94.44	92.62	7,957
July 14, 2025	95.5	95.24	95.24	95.5	93.83	2,157
July 11, 2025	96	95.63	95.63	96.03	94.7	2,131
July 10, 2025	94	94.77	94.77	95.53	93.14	5,792
July 09, 2025	95.79	94.91	94.91	95.86	94.57	3,067
July 08, 2025	92.69	95.36	95.36	96.8	92.55	10,423
July 07, 2025	93.19	91.9	91.9	93.78	91.85	5,710
July 03, 2025	93.95	94.03	94.03	94.73	93.79	5,380
July 02, 2025	93.25	93.62	93.62	93.75	92.04	5,272
July 01, 2025	89.5	91.91	91.91	92.1	89.33	14,459
June 30, 2025	90.41	89.68	89.68	90.41	89.14	3,241
June 27, 2025	90.96	90.49	90.49	90.96	90.02	5,514
June 26, 2025	90	90.57	90.57	90.72	89.28	14,843
June 25, 2025	89.6	89.4	89.4	89.95	88.75	6,349
June 24, 2025	90.32	89.85	89.85	91.58	89.51	6,175
June 23, 2025	96.77	92.71	92.71	99	92.42	14,257
June 20, 2025	94.09	94.41	94.41	95.1	93.68	3,241
June 18, 2025	95.54	94.09	94.09	96.1	93.95	5,516
June 17, 2025	93.02	96.5	96.5	96.69	93.02	5,400
June 16, 2025	98.01	95.28	95.28	103	94.12	17,497
June 13, 2025	95	96.03	96.03	101	95	13,896
June 12, 2025	94	94.43	94.43	94.48	92.32	2,733
June 11, 2025	92.23	92	92	92.27	91.31	6,844
June 10, 2025	89.02	91.36	91.36	91.66	89.02	14,318

ConocoPhillips (0QZA.L) LSE