Explain this page
Arphra AIPlain-English read on ConocoPhillips’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 124.00 | 124.74 | 121.70 | 124.50 | 124.50 | 123.66 | -0.67% | 55,279 |
| May 01, 2026 | 125.00 | 125.76 | 122.47 | 123.19 | 123.19 | 122.36 | -0.67% | 7,784,340 |
| Apr 30, 2026 | 124.54 | 128.10 | 123.77 | 125.78 | 125.78 | 124.93 | -0.67% | 11,948,020 |
| Apr 29, 2026 | 126.00 | 128.28 | 125.08 | 128.25 | 128.25 | 127.38 | -0.67% | 9,676,900 |
| Apr 28, 2026 | 124.17 | 124.56 | 122.46 | 124.32 | 124.32 | 123.48 | -0.67% | 7,241,100 |
| Apr 27, 2026 | 122.21 | 123.65 | 120.22 | 121.68 | 121.68 | 120.86 | -0.67% | 12,215,400 |
| Apr 24, 2026 | 123.47 | 124.14 | 120.49 | 121.76 | 121.76 | 120.94 | -0.67% | 10,968,300 |
| Apr 23, 2026 | 123.39 | 125.58 | 123.38 | 124.37 | 124.37 | 123.53 | -0.67% | 7,958,110 |
| Apr 22, 2026 | 121.44 | 123.23 | 120.91 | 122.60 | 122.60 | 121.77 | -0.67% | 6,562,715 |
| Apr 21, 2026 | 117.04 | 120.62 | 116.72 | 120.26 | 120.26 | 119.45 | -0.67% | 8,138,900 |
| Apr 20, 2026 | 116.84 | 118.22 | 116.07 | 116.45 | 116.45 | 115.66 | -0.67% | 6,124,700 |
| Apr 17, 2026 | 116.33 | 116.50 | 112.21 | 116.04 | 116.04 | 115.26 | -0.67% | 11,665,728 |
| Apr 16, 2026 | 119.51 | 122.44 | 119.37 | 121.57 | 121.57 | 120.75 | -0.67% | 6,904,336 |
| Apr 15, 2026 | 118.17 | 120.36 | 117.35 | 118.92 | 118.92 | 118.12 | -0.67% | 6,592,500 |
| Apr 14, 2026 | 121.64 | 122.28 | 117.95 | 118.79 | 118.79 | 117.99 | -0.67% | 9,849,214 |
| Apr 13, 2026 | 124.96 | 125.33 | 122.38 | 123.62 | 123.62 | 122.79 | -0.67% | 8,639,417 |
| Apr 10, 2026 | 123.30 | 124.05 | 121.32 | 122.55 | 122.55 | 121.72 | -0.67% | 10,487,700 |
| Apr 09, 2026 | 126.29 | 127.91 | 123.28 | 123.47 | 123.47 | 122.64 | -0.67% | 9,069,416 |
| Apr 08, 2026 | 122.16 | 125.89 | 120.70 | 125.22 | 125.22 | 124.38 | -0.67% | 12,713,800 |
| Apr 07, 2026 | 132.00 | 133.69 | 131.15 | 131.77 | 131.77 | 130.88 | -0.67% | 6,794,313 |
| Apr 06, 2026 | 130.50 | 131.73 | 129.35 | 131.64 | 131.64 | 130.75 | -0.67% | 4,210,017 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.