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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 05, 2025	91	88	88	91	87.96	4,083
May 02, 2025	90.73	90.69	90.69	92.31	89.72	1,665
May 01, 2025	88.43	90.22	90.22	91.26	88.43	7,576
April 30, 2025	90.9	88.83	88.83	90.9	88.5	1,639
April 29, 2025	91.6	92.15	92.15	92.39	90.8	6,170
April 28, 2025	92.29	92.28	92.28	92.72	91.62	2,869
April 25, 2025	90.97	91.76	91.76	91.92	90.65	4,932
April 24, 2025	89.95	91.79	91.79	92.15	89.95	2,359
April 23, 2025	92.1	89.83	89.83	92.1	89.35	3,071
April 22, 2025	88.68	89.41	89.41	89.62	88.15	3,742
April 17, 2025	87.82	89.72	89.72	90	87.5	2,432
April 16, 2025	85.61	87.4	87.4	88.21	85	3,907
April 15, 2025	86.9	85.93	85.93	87.49	85.93	4,465
April 14, 2025	86.8	87.45	87.45	88.6	86.6	539
April 11, 2025	84.4	86.02	86.02	86.02	82.55	6,666
April 10, 2025	88.16	82.41	82.41	88.86	81	19,044
April 09, 2025	79.88	89.73	89.73	90.5	79.88	5,121
April 08, 2025	87	83.31	83.31	88.34	83.05	6,149
April 07, 2025	83.36	85.51	85.51	86.91	81.82	9,457
April 04, 2025	92.12	88.02	88.02	92.67	86.77	10,563
April 03, 2025	100.45	96.01	96.01	101.24	95.78	9,263
April 02, 2025	104.49	105.82	105.82	105.87	104.13	17,438
April 01, 2025	103.01	105.01	105.01	105.59	103.01	2,318
March 31, 2025	102	104.39	104.39	105.43	100.52	6,324
March 28, 2025	102.11	101.85	101.85	103.39	101.71	1,549
March 27, 2025	103.2	102.51	102.51	103.75	102.48	1,854
March 26, 2025	103.25	104.31	104.31	104.67	102.98	9,967
March 25, 2025	103.03	101.57	101.57	103.2	101.47	4,240
March 24, 2025	102.05	102.06	102.06	102.89	101.61	8,014
March 21, 2025	101.95	101.87	101.87	102.93	101.42	3,617
March 20, 2025	100.19	102.18	102.18	102.57	100.19	3,849
March 19, 2025	98.05	101.85	101.85	101.93	98.05	2,386
March 18, 2025	100.47	99.54	99.54	100.88	98.92	6,517
March 17, 2025	98.75	99.69	99.69	100.39	98.75	4,268
March 14, 2025	96.81	97.52	97.52	99.61	96.25	3,362
March 13, 2025	97	97.38	97.38	99.28	96.97	7,322
March 12, 2025	95.47	97.17	97.17	97.25	92.84	7,540
March 11, 2025	92.85	94.56	94.56	94.64	92.8	11,289
March 10, 2025	90.75	93.25	93.25	94	90.75	13,107
March 07, 2025	88.54	90.36	90.36	91	88.54	11,648
March 06, 2025	88.8	89.32	89.32	89.61	88.06	4,029
March 05, 2025	88.83	87.97	87.97	89.4	86.97	15,363
March 04, 2025	92.51	90.31	90.31	92.51	88.5	4,205
March 03, 2025	99.9	98.32	98.32	99.9	97.14	98,914
February 28, 2025	99	97.94	97.94	99	96.31	3,403
February 27, 2025	97.2	98.35	98.35	98.92	96.53	5,187
February 26, 2025	97.73	95.46	95.46	97.89	95.26	21,227
February 25, 2025	99.28	97.26	97.26	99.68	97	104,380
February 24, 2025	98.25	98.37	98.37	99.27	97.98	7,303
February 21, 2025	101.44	100.37	100.37	101.57	99.81	3,346
February 20, 2025	99.53	100.01	100.01	100.87	99.3	3,459
February 19, 2025	97.6	99.02	99.02	100.16	97.6	15,892
February 18, 2025	96.63	96.91	96.91	96.91	95.39	11,763
February 14, 2025	96.75	97.94	97.94	98.38	96.74	1,890
February 13, 2025	98.46	97.26	96.48	98.9	96.8	6,988
February 12, 2025	101.11	101.05	100.24	101.7	99.99	7,044
February 11, 2025	99.78	102.55	101.73	102.55	99.21	8,063
February 10, 2025	98.75	99.22	98.42	99.33	97.86	7,611
February 07, 2025	100.26	99.26	98.46	100.45	99.1	4,308
February 06, 2025	99.7	98.89	98.1	101.01	98.67	3,381

ConocoPhillips (0QZA.L) LSE