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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	88.19	89.17	89.17	90.56	87.75	4,376
November 19, 2025	89.66	87.76	87.76	89.66	87.16	5,557
November 18, 2025	88.2	89.84	89.84	90.26	88.08	3,933
November 17, 2025	91.04	88.9	88.9	91.04	88.9	1,835
November 14, 2025	90.48	91.31	91.31	91.76	88.68	6,354
November 13, 2025	89.65	90.01	89.17	90.54	89.54	2,798
November 12, 2025	91.49	89.3	88.47	91.49	89.24	3,415
November 11, 2025	88.35	91.07	90.22	91.33	88.35	14,146
November 10, 2025	87.66	88.23	88.23	88.31	86.39	48,862
November 07, 2025	86.1	85.85	85.85	87.36	85.85	4,858
November 06, 2025	90	86.01	86.01	90	85.79	10,207
November 05, 2025	87.91	88.55	88.55	88.6	87.58	4,832
November 04, 2025	88.47	87.96	87.96	88.47	87.03	9,340
November 03, 2025	90	88.47	88.47	90	87.56	7,675
October 31, 2025	88	89.03	89.03	89.56	87.53	6,919
October 30, 2025	88.86	89.04	89.05	89.25	87.38	3,549
October 29, 2025	87	87.97	87.97	88.39	86.8	4,398
October 28, 2025	89.2	87.04	87.04	89.21	87	7,244
October 27, 2025	89.48	88.55	88.55	89.48	88.38	5,575
October 24, 2025	90.9	88.48	88.48	90.9	88.46	4,773
October 23, 2025	89.3	90.03	90.03	90.94	89.3	7,362
October 22, 2025	87.2	86.98	86.98	87.66	86.61	6,262
October 21, 2025	87.25	86.81	86.81	87.69	86.3	5,671
October 20, 2025	86.72	86.89	86.89	87.16	86.24	3,194
October 17, 2025	85.51	86.47	86.47	87.46	85.51	2,858
October 16, 2025	87.93	85.87	85.87	88.39	85.78	5,821
October 15, 2025	88.31	86.85	86.85	88.93	86.62	8,619
October 14, 2025	88.02	88.62	88.62	88.75	86.64	4,046
October 13, 2025	89.12	88.79	88.79	89.35	87.67	11,494
October 10, 2025	92.11	88.47	88.47	92.11	88.27	16,789
October 09, 2025	94.59	91.92	91.92	94.61	91.86	15,091
October 08, 2025	95.22	94.11	94.19	95.22	93.39	11,144
October 07, 2025	95.35	94.11	94.11	95.35	92.66	4,319
October 06, 2025	95	94.74	94.74	95.32	94.4	11,227
October 03, 2025	93.97	94.59	94.59	94.59	93.53	16,639
October 02, 2025	95.59	93.71	93.71	95.97	93.27	9,743
October 01, 2025	94.1	95.39	95.39	95.91	93.74	7,272
September 30, 2025	95.75	94.75	94.75	95.75	93.61	12,001
September 29, 2025	98.4	95.17	95.03	98.48	94.77	4,761
September 26, 2025	96.3	98.48	98.48	99.65	96.3	4,845
September 25, 2025	95.7	96.56	96.56	96.74	95.2	3,642
September 24, 2025	93.51	95.7	95.7	96.54	93.51	4,618
September 23, 2025	92	94.37	94.37	95.52	92	9,919
September 22, 2025	91.5	92.35	92.35	92.52	91.18	6,249
September 19, 2025	93.41	91.72	91.72	93.79	91.39	6,228
September 18, 2025	94.25	92.99	92.99	94.34	92.98	90,376
September 17, 2025	94.19	94.71	94.71	94.71	93.3	5,644
September 16, 2025	92.4	94.94	94.94	95.02	92.39	6,480
September 15, 2025	92.9	92.24	92.24	92.99	91.94	3,443
September 12, 2025	93.6	93.29	93.29	94.81	93.28	7,157
September 11, 2025	92.76	94.04	94.04	94.13	92.76	2,688

ConocoPhillips (0QZA.L) LSE