ConocoPhillips (YCP) Price History
Daily open, high, low, close and volume for ConocoPhillips (YCP) from 2025-10-16 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | €125.90 | €128.08 | €125.90 | €128.08 | 234 |
| 2026-10-15 | €128.04 | €128.04 | €126.20 | €126.74 | 347 |
| 2026-10-14 | €125.68 | €127.36 | €125.68 | €127.36 | 214 |
| 2026-10-13 | €123.14 | €124.94 | €123.14 | €124.94 | 328 |
| 2026-10-12 | €119.22 | €122.52 | €119.22 | €122.52 | 230 |
| 2026-10-09 | €119.20 | €121.04 | €118.98 | €120.66 | 57 |
| 2026-10-08 | €117.04 | €119.60 | €117.04 | €119.60 | 53 |
| 2026-10-07 | €116.28 | €118.62 | €115.34 | €115.58 | 797 |
| 2026-10-06 | €114.96 | €115.26 | €111.80 | €115.26 | 4,565 |
| 2026-10-05 | €112.06 | €114.68 | €112.06 | €114.68 | 291 |
| 2026-10-02 | €112.76 | €112.76 | €111.84 | €112.34 | 14 |
| 2026-10-01 | €110.60 | €112.98 | €109.76 | €112.98 | 772 |
| 2026-09-30 | €111.14 | €111.38 | €110.36 | €110.90 | 5,363 |
| 2026-09-29 | €111.46 | €111.46 | €110.24 | €111.06 | 0 |
| 2026-09-28 | €112.18 | €114.14 | €112.18 | €112.18 | 393 |
| 2026-09-25 | €112.56 | €113.28 | €111.32 | €112.60 | 1,065 |
| 2026-09-24 | €112.30 | €114.98 | €112.30 | €114.98 | 198 |
| 2026-09-23 | €109.08 | €112.98 | €109.08 | €112.98 | 410 |
| 2026-09-22 | €111.74 | €112.06 | €108.96 | €110.84 | 962 |
| 2026-09-21 | €113.54 | €114.92 | €111.20 | €111.38 | 6,274 |
| 2026-09-18 | €114.82 | €115.96 | €114.48 | €115.66 | 1,065 |
| 2026-09-17 | €115.62 | €115.62 | €114.76 | €114.78 | 913 |
| 2026-09-16 | €121.40 | €122.68 | €115.94 | €116.56 | 620 |
| 2026-09-15 | €119.44 | €121.56 | €118.96 | €121.56 | 1,049 |
| 2026-09-14 | €119.72 | €121.40 | €119.44 | €119.74 | 3,735 |
| 2026-09-11 | €117.50 | €118.54 | €117.08 | €117.16 | 450 |
| 2026-09-10 | €117.68 | €120.58 | €117.26 | €117.26 | 105 |
| 2026-09-09 | €115.88 | €118.22 | €115.88 | €118.22 | 340 |
| 2026-09-08 | €116.76 | €117.44 | €116.64 | €116.64 | 670 |
| 2026-09-07 | €116.88 | €118.44 | €116.02 | €116.90 | 6,104 |
| 2026-09-04 | €116.04 | €116.26 | €114.96 | €115.70 | 795 |
| 2026-09-03 | €118.08 | €119.10 | €117.40 | €117.50 | 1,802 |
| 2026-09-02 | €117.76 | €117.86 | €116.22 | €117.80 | 456 |
| 2026-09-01 | €114.74 | €116.50 | €114.74 | €116.40 | 511 |
| 2026-08-31 | €113.10 | €114.82 | €113.00 | €113.00 | 150 |
| 2026-08-28 | €111.26 | €112.14 | €111.26 | €112.14 | 88 |
| 2026-08-27 | €110.86 | €112.40 | €110.30 | €110.30 | 542 |
| 2026-08-26 | €111.88 | €113.44 | €111.88 | €113.12 | 235 |
| 2026-08-25 | €114.20 | €114.20 | €112.90 | €113.16 | 352 |
| 2026-08-24 | €114.90 | €116.04 | €114.28 | €114.40 | 745 |
| 2026-08-21 | €115.16 | €115.82 | €114.92 | €115.72 | 412 |
| 2026-08-20 | €112.22 | €115.68 | €112.10 | €115.68 | 296 |
| 2026-08-19 | €111.12 | €113.04 | €110.94 | €113.00 | 222 |
| 2026-08-18 | €110.86 | €111.86 | €109.94 | €111.86 | 479 |
| 2026-08-17 | €108.84 | €109.18 | €108.08 | €108.58 | 439 |
| 2026-08-14 | €107.58 | €109.48 | €106.22 | €109.02 | 710 |
| 2026-08-13 | €109.82 | €110.86 | €108.54 | €108.54 | 1,069 |
| 2026-08-12 | €108.72 | €109.06 | €107.90 | €108.90 | 201 |
| 2026-08-11 | €106.18 | €108.98 | €106.18 | €108.98 | 845 |
| 2026-08-10 | €102.52 | €105.38 | €102.06 | €105.18 | 278 |
| 2026-08-07 | €101.74 | €101.88 | €100.14 | €101.88 | 214 |
| 2026-08-06 | €100.30 | €103.00 | €100.30 | €101.00 | 1,665 |
| 2026-08-05 | €101.66 | €103.00 | €99.38 | €99.38 | 264 |
| 2026-08-04 | €104.16 | €104.22 | €101.56 | €102.40 | 345 |
| 2026-08-03 | €102.84 | €103.58 | €101.28 | €103.44 | 626 |
| 2026-07-31 | €101.46 | €103.36 | €101.46 | €103.22 | 113 |
| 2026-07-30 | €102.98 | €102.98 | €101.14 | €101.50 | 326 |
| 2026-07-29 | €101.60 | €103.86 | €101.60 | €103.86 | 232 |
| 2026-07-28 | €101.76 | €102.48 | €100.42 | €100.42 | 103 |
| 2026-07-27 | €101.76 | €103.92 | €101.50 | €103.04 | 445 |
| 2026-07-24 | €105.80 | €106.48 | €104.70 | €105.48 | 274 |
| 2026-07-23 | €105.00 | €107.58 | €105.00 | €107.58 | 232 |
| 2026-07-22 | €102.90 | €104.84 | €102.90 | €104.36 | 402 |
| 2026-07-21 | €100.18 | €102.60 | €99.88 | €102.60 | 614 |
| 2026-07-20 | €101.38 | €102.16 | €100.20 | €101.84 | 411 |
| 2026-07-17 | €99.59 | €100.92 | €99.57 | €99.57 | 187 |
| 2026-07-16 | €96.75 | €98.34 | €96.75 | €97.81 | 30 |
| 2026-07-15 | €98.10 | €98.36 | €95.78 | €95.78 | 268 |
| 2026-07-14 | €99.75 | €100.00 | €96.66 | €96.66 | 503 |
| 2026-07-13 | €97.61 | €98.35 | €96.52 | €97.95 | 714 |
| 2026-07-10 | €94.77 | €95.28 | €94.72 | €94.72 | 137 |
| 2026-07-09 | €97.19 | €97.19 | €95.15 | €95.31 | 326 |
| 2026-07-08 | €95.18 | €98.02 | €95.18 | €97.54 | 2,174 |
| 2026-07-07 | €92.13 | €92.97 | €91.63 | €92.83 | 1,060 |
| 2026-07-06 | €92.18 | €92.18 | €90.95 | €91.38 | 465 |
| 2026-07-03 | €88.48 | €88.48 | €88.48 | €88.48 | 1 |
| 2026-07-02 | €90.54 | €92.31 | €90.37 | €90.77 | 317 |
| 2026-07-01 | €90.97 | €91.00 | €90.50 | €90.70 | 193 |
| 2026-06-30 | €90.77 | €92.20 | €90.77 | €91.26 | 653 |
| 2026-06-29 | €92.63 | €93.07 | €91.96 | €91.96 | 228 |
| 2026-06-26 | €92.51 | €93.42 | €92.51 | €93.16 | 97 |
| 2026-06-25 | €93.94 | €93.94 | €93.94 | €93.94 | 0 |
| 2026-06-24 | €95.42 | €95.42 | €93.94 | €93.94 | 227 |
| 2026-06-23 | €95.69 | €96.77 | €95.22 | €96.65 | 55 |
| 2026-06-22 | €94.32 | €95.75 | €94.32 | €95.32 | 1,013 |
| 2026-06-19 | €95.43 | €95.89 | €94.50 | €94.50 | 1,706 |
| 2026-06-18 | €96.18 | €96.42 | €93.82 | €93.82 | 979 |
| 2026-06-17 | €95.76 | €96.29 | €95.06 | €95.87 | 3,939 |
| 2026-06-16 | €96.43 | €96.43 | €94.81 | €95.32 | 1,169 |
| 2026-06-15 | €97.97 | €98.32 | €95.63 | €96.97 | 1,659 |
| 2026-06-12 | €100.66 | €101.76 | €98.57 | €101.56 | 706 |
| 2026-06-11 | €104.76 | €105.24 | €103.50 | €103.80 | 1,100 |
| 2026-06-10 | €100.66 | €104.24 | €100.44 | €104.24 | 598 |
| 2026-06-09 | €102.12 | €102.12 | €100.30 | €100.50 | 872 |
| 2026-06-08 | €103.38 | €103.80 | €102.90 | €103.02 | 551 |
| 2026-06-05 | €102.52 | €103.08 | €101.84 | €102.78 | 463 |
| 2026-06-04 | €102.74 | €103.20 | €101.44 | €102.52 | 692 |
| 2026-06-03 | €100.56 | €102.18 | €100.56 | €102.18 | 313 |
| 2026-06-02 | €98.60 | €100.40 | €98.60 | €100.04 | 505 |
| 2026-06-01 | €98.63 | €101.02 | €98.29 | €100.20 | 1,725 |
| 2026-05-29 | €98.24 | €98.62 | €96.44 | €97.08 | 6,459 |
| 2026-05-28 | €100.12 | €100.32 | €98.68 | €98.78 | 442 |
| 2026-05-27 | €99.22 | €99.66 | €97.82 | €99.49 | 1,805 |
| 2026-05-26 | €102.20 | €102.88 | €101.54 | €101.72 | 1,255 |
| 2026-05-25 | €96.52 | €102.00 | €96.52 | €101.30 | 7,044 |
| 2026-05-22 | €104.38 | €104.46 | €103.32 | €103.70 | 317 |
| 2026-05-21 | €105.74 | €106.80 | €104.12 | €105.82 | 1,885 |
| 2026-05-20 | €107.10 | €108.02 | €105.72 | €105.72 | 1,077 |
| 2026-05-19 | €107.02 | €108.18 | €107.02 | €107.20 | 681 |
| 2026-05-18 | €105.28 | €106.60 | €104.02 | €106.60 | 1,744 |
| 2026-05-15 | €103.52 | €104.74 | €102.66 | €104.74 | 6,125 |
| 2026-05-14 | €100.16 | €101.30 | €100.16 | €101.30 | 64 |
| 2026-05-13 | €99.81 | €100.28 | €98.94 | €98.94 | 5,783 |
| 2026-05-12 | €99.05 | €100.06 | €98.36 | €99.28 | 3,290 |
| 2026-05-11 | €97.05 | €97.91 | €96.57 | €97.26 | 223 |
| 2026-05-08 | €100.52 | €100.52 | €96.51 | €97.10 | 585 |
| 2026-05-07 | €101.16 | €101.16 | €97.13 | €97.61 | 1,361 |
| 2026-05-06 | €105.10 | €105.10 | €98.54 | €101.12 | 1,347 |
| 2026-05-05 | €106.70 | €106.70 | €105.38 | €105.38 | 310 |
| 2026-05-04 | €104.24 | €106.96 | €104.10 | €106.58 | 1,443 |
| 2026-04-30 | €110.16 | €110.16 | €106.12 | €108.78 | 1,683 |
| 2026-04-29 | €106.16 | €108.10 | €106.16 | €107.60 | 863 |
| 2026-04-28 | €104.54 | €106.52 | €104.54 | €106.00 | 5,980 |
| 2026-04-27 | €103.40 | €104.94 | €103.04 | €103.66 | 1,422 |
| 2026-04-24 | €106.64 | €107.02 | €103.96 | €103.96 | 1,538 |
| 2026-04-23 | €105.26 | €106.42 | €105.26 | €106.42 | 450 |
| 2026-04-22 | €101.02 | €104.36 | €101.02 | €104.36 | 220 |
| 2026-04-21 | €99.67 | €100.22 | €99.13 | €100.22 | 782 |
| 2026-04-20 | €100.94 | €101.96 | €99.11 | €99.66 | 1,119 |
| 2026-04-17 | €103.38 | €103.38 | €95.30 | €96.22 | 3,625 |
| 2026-04-16 | €100.44 | €103.22 | €100.44 | €103.00 | 968 |
| 2026-04-15 | €100.56 | €101.30 | €99.63 | €100.98 | 1,457 |
| 2026-04-14 | €104.62 | €104.62 | €100.04 | €100.96 | 1,869 |
| 2026-04-13 | €107.82 | €108.48 | €105.22 | €106.14 | 1,718 |
| 2026-04-10 | €105.36 | €105.54 | €103.52 | €104.22 | 2,088 |
| 2026-04-09 | €108.08 | €109.14 | €107.70 | €107.70 | 580 |
| 2026-04-08 | €105.28 | €106.06 | €103.34 | €105.78 | 6,358 |
| 2026-04-07 | €114.50 | €115.26 | €113.16 | €114.70 | 714 |
| 2026-04-02 | €115.12 | €116.68 | €112.48 | €112.48 | 4,007 |
| 2026-04-01 | €110.46 | €111.74 | €108.74 | €110.16 | 4,166 |
| 2026-03-31 | €115.92 | €117.06 | €115.06 | €117.06 | 2,228 |
| 2026-03-30 | €117.00 | €118.48 | €117.00 | €117.36 | 1,571 |
| 2026-03-27 | €116.14 | €117.20 | €116.00 | €116.68 | 1,231 |
| 2026-03-26 | €112.50 | €115.70 | €112.50 | €115.70 | 2,614 |
| 2026-03-25 | €110.42 | €111.88 | €109.24 | €111.62 | 617 |
| 2026-03-24 | €109.66 | €112.80 | €109.66 | €112.42 | 1,655 |
| 2026-03-23 | €111.94 | €111.94 | €106.38 | €110.00 | 2,389 |
| 2026-03-20 | €108.92 | €110.50 | €108.92 | €110.20 | 1,391 |
| 2026-03-19 | €109.00 | €109.90 | €107.98 | €109.38 | 2,693 |
| 2026-03-18 | €105.72 | €107.52 | €105.72 | €107.52 | 267 |
| 2026-03-17 | €106.44 | €107.02 | €106.00 | €106.98 | 196 |
| 2026-03-16 | €107.98 | €108.08 | €105.10 | €105.88 | 1,152 |
| 2026-03-13 | €106.02 | €106.02 | €103.94 | €105.72 | 3,101 |
| 2026-03-12 | €101.42 | €104.80 | €101.42 | €104.80 | 991 |
| 2026-03-11 | €97.81 | €100.36 | €97.81 | €100.20 | 523 |
| 2026-03-10 | €98.93 | €99.67 | €98.60 | €98.60 | 1,079 |
| 2026-03-09 | €105.28 | €105.28 | €101.14 | €101.70 | 3,588 |
| 2026-03-06 | €101.14 | €103.22 | €101.04 | €101.32 | 920 |
| 2026-03-05 | €100.88 | €102.10 | €99.82 | €101.16 | 3,321 |
| 2026-03-04 | €103.10 | €105.16 | €98.92 | €98.92 | 2,052 |
| 2026-03-03 | €103.14 | €106.12 | €102.00 | €103.82 | 6,306 |
| 2026-03-02 | €104.50 | €105.38 | €99.31 | €99.69 | 4,372 |
| 2026-02-27 | €93.25 | €95.20 | €93.25 | €94.24 | 346 |
| 2026-02-26 | €93.08 | €94.59 | €92.59 | €94.43 | 440 |
| 2026-02-25 | €93.37 | €94.04 | €92.33 | €92.55 | 863 |
| 2026-02-24 | €93.74 | €93.86 | €92.89 | €92.92 | 67 |
| 2026-02-23 | €93.08 | €94.24 | €93.08 | €93.36 | 164 |
| 2026-02-20 | €95.80 | €95.86 | €93.52 | €93.53 | 246 |
| 2026-02-19 | €94.15 | €96.50 | €93.97 | €95.38 | 1,807 |
| 2026-02-18 | €91.34 | €93.50 | €91.34 | €92.64 | 35 |
| 2026-02-17 | €94.43 | €94.99 | €91.60 | €92.10 | 518 |
| 2026-02-16 | €94.24 | €95.00 | €93.60 | €95.00 | 118 |
| 2026-02-13 | €93.69 | €94.49 | €93.10 | €94.11 | 926 |
| 2026-02-12 | €93.55 | €94.46 | €93.02 | €93.48 | 868 |
| 2026-02-11 | €90.26 | €93.01 | €90.26 | €93.01 | 112 |
| 2026-02-10 | €91.47 | €91.80 | €90.39 | €90.39 | 924 |
| 2026-02-09 | €90.92 | €91.16 | €90.28 | €91.16 | 140 |
| 2026-02-06 | €90.35 | €91.30 | €89.03 | €90.44 | 477 |
| 2026-02-05 | €90.12 | €90.93 | €87.73 | €87.73 | 1,106 |
| 2026-02-04 | €88.51 | €90.84 | €88.39 | €90.84 | 893 |
| 2026-02-03 | €85.81 | €88.60 | €85.13 | €88.33 | 1,423 |
| 2026-02-02 | €84.99 | €86.99 | €84.62 | €86.94 | 777 |
| 2026-01-30 | €85.36 | €87.72 | €84.59 | €87.72 | 691 |
| 2026-01-29 | €85.42 | €88.00 | €85.42 | €87.80 | 1,095 |
| 2026-01-28 | €83.72 | €84.85 | €82.91 | €84.85 | 863 |
| 2026-01-27 | €82.58 | €83.33 | €82.58 | €83.02 | 315 |
| 2026-01-26 | €83.60 | €84.01 | €82.68 | €82.68 | 2,400 |
| 2026-01-23 | €83.22 | €84.31 | €82.77 | €83.79 | 429 |
| 2026-01-22 | €83.64 | €83.64 | €81.96 | €81.96 | 1,105 |
| 2026-01-21 | €81.89 | €83.31 | €81.75 | €83.31 | 872 |
| 2026-01-20 | €83.23 | €84.42 | €82.57 | €82.57 | 1,604 |
| 2026-01-19 | €85.18 | €85.18 | €82.82 | €83.10 | 497 |
| 2026-01-16 | €85.81 | €85.83 | €84.31 | €84.73 | 1,686 |
| 2026-01-15 | €86.82 | €86.82 | €85.00 | €86.24 | 1,868 |
| 2026-01-14 | €82.63 | €85.92 | €82.63 | €85.92 | 360 |
| 2026-01-13 | €82.33 | €83.69 | €82.31 | €82.99 | 507 |
| 2026-01-12 | €83.96 | €84.80 | €82.26 | €82.81 | 2,058 |
| 2026-01-09 | €84.84 | €86.01 | €84.84 | €86.01 | 747 |
| 2026-01-08 | €81.50 | €83.60 | €80.85 | €83.60 | 1,612 |
| 2026-01-07 | €83.45 | €83.61 | €81.54 | €82.19 | 970 |
| 2026-01-06 | €85.49 | €85.84 | €84.61 | €84.96 | 1,123 |
| 2026-01-05 | €90.60 | €91.00 | €84.17 | €84.17 | 8,952 |
| 2026-01-02 | €82.00 | €82.00 | €80.77 | €81.24 | 509 |
| 2025-12-30 | €79.59 | €80.31 | €78.67 | €79.22 | 36 |
| 2025-12-29 | €78.63 | €78.63 | €77.73 | €78.53 | 2,200 |
| 2025-12-23 | €79.83 | €79.83 | €78.71 | €78.71 | 8 |
| 2025-12-22 | €79.20 | €80.00 | €78.87 | €79.49 | 332 |
| 2025-12-19 | €79.15 | €79.15 | €79.15 | €79.15 | 0 |
| 2025-12-18 | €79.50 | €79.60 | €79.50 | €79.60 | 358 |
| 2025-12-17 | €77.98 | €79.39 | €77.98 | €79.39 | 861 |
| 2025-12-16 | €79.90 | €79.90 | €79.90 | €79.90 | 0 |
| 2025-12-15 | €82.05 | €82.05 | €79.90 | €79.90 | 87 |
| 2025-12-12 | €81.93 | €81.93 | €81.93 | €81.93 | 15 |
| 2025-12-11 | €82.90 | €82.90 | €81.84 | €82.35 | 124 |
| 2025-12-10 | €80.30 | €81.83 | €80.30 | €81.83 | 111 |
| 2025-12-09 | €79.78 | €80.33 | €79.78 | €80.33 | 5 |
| 2025-12-08 | €80.90 | €80.90 | €79.62 | €80.25 | 99 |
| 2025-12-05 | €79.68 | €81.38 | €79.68 | €81.21 | 148 |
| 2025-12-04 | €79.18 | €79.69 | €78.46 | €79.69 | 454 |
| 2025-12-03 | €76.63 | €78.48 | €76.63 | €78.48 | 422 |
| 2025-12-02 | €77.78 | €77.78 | €76.61 | €77.10 | 39 |
| 2025-12-01 | €77.17 | €77.88 | €76.54 | €77.88 | 159 |
| 2025-11-28 | €76.42 | €76.72 | €75.56 | €76.72 | 49 |
| 2025-11-27 | €75.51 | €75.51 | €75.51 | €75.51 | 0 |
| 2025-11-26 | €74.48 | €75.27 | €74.48 | €75.24 | 31 |
| 2025-11-25 | €75.68 | €76.11 | €74.80 | €74.80 | 19 |
| 2025-11-24 | €76.17 | €76.17 | €75.00 | €75.79 | 21 |
| 2025-11-21 | €75.75 | €76.62 | €75.75 | €76.62 | 20 |
| 2025-11-20 | €77.03 | €77.63 | €77.03 | €77.63 | 6 |
| 2025-11-19 | €77.00 | €77.00 | €75.88 | €75.88 | 10 |
| 2025-11-18 | €75.93 | €76.61 | €75.93 | €76.46 | 70 |
| 2025-11-17 | €78.40 | €78.40 | €77.18 | €77.18 | 58 |
| 2025-11-14 | €77.93 | €77.93 | €77.51 | €77.51 | 207 |
| 2025-11-13 | €77.11 | €77.75 | €76.60 | €77.75 | 188 |
| 2025-11-12 | €75.53 | €75.53 | €75.53 | €75.53 | 1 |
| 2025-11-11 | €75.89 | €75.89 | €75.89 | €75.89 | 0 |
| 2025-11-10 | €76.32 | €76.32 | €74.90 | €75.89 | 81 |
| 2025-11-07 | €74.99 | €74.99 | €74.41 | €74.41 | 6 |
| 2025-11-06 | €76.00 | €76.00 | €75.00 | €75.87 | 158 |
| 2025-11-05 | €76.14 | €77.05 | €76.14 | €77.05 | 1 |
| 2025-11-04 | €76.17 | €76.65 | €76.09 | €76.33 | 68 |
| 2025-11-03 | €77.60 | €77.60 | €76.63 | €76.71 | 10 |
| 2025-10-31 | €76.15 | €77.00 | €76.15 | €76.95 | 139 |
| 2025-10-30 | €76.11 | €77.00 | €76.11 | €76.81 | 14 |
| 2025-10-29 | €74.72 | €75.73 | €74.72 | €75.73 | 404 |
| 2025-10-28 | €75.90 | €75.90 | €75.10 | €75.14 | 1,138 |
| 2025-10-27 | €77.00 | €77.00 | €76.51 | €76.51 | 18 |
| 2025-10-24 | €78.39 | €78.39 | €76.40 | €76.67 | 96 |
| 2025-10-23 | €76.45 | €78.23 | €76.00 | €77.74 | 59 |
| 2025-10-22 | €74.59 | €75.32 | €74.59 | €75.32 | 1 |
| 2025-10-21 | €74.90 | €74.90 | €74.60 | €74.67 | 26 |
| 2025-10-20 | €73.84 | €74.70 | €73.84 | €74.29 | 207 |
| 2025-10-17 | €73.98 | €74.65 | €73.54 | €74.30 | 354 |
| 2025-10-16 | €75.06 | €75.06 | €74.79 | €74.79 | 29 |