ConocoPhillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-16 | 104.74 | 105.78 | 104.38 | 105.78 | 98.863 | 177 |
| 2024-07-15 | 104.44 | 104.76 | 103.98 | 104.76 | 97.910 | 4 |
| 2024-07-12 | 104.82 | 104.82 | 104.04 | 104.04 | 97.237 | 1 |
| 2024-07-11 | 103.68 | 104.20 | 103.62 | 104.20 | 97.387 | 13 |
| 2024-07-10 | 102.62 | 103.28 | 102.08 | 103.28 | 96.527 | 187 |
| 2024-07-08 | 104.20 | 104.20 | 102.88 | 102.88 | 96.153 | 154 |
| 2024-07-05 | 106.20 | 106.42 | 104.22 | 104.22 | 97.405 | 5 |
| 2024-07-02 | 106.28 | 107.06 | 106.24 | 106.76 | 99.779 | 221 |
| 2024-07-01 | 106.92 | 106.92 | 106.48 | 106.70 | 99.723 | 93 |
| 2024-06-28 | 107.22 | 107.26 | 106.82 | 106.82 | 99.835 | 21 |
| 2024-06-27 | 106.92 | 106.92 | 105.98 | 106.34 | 99.387 | 14 |
| 2024-06-25 | 106.80 | 107.50 | 106.80 | 107.50 | 100.47 | 80 |
| 2024-06-24 | 104.32 | 104.32 | 104.32 | 104.32 | 97.499 | 1 |
| 2024-06-21 | 103.46 | 104.36 | 103.46 | 104.36 | 97.536 | 212 |
| 2024-06-20 | 102.04 | 103.62 | 102.04 | 103.62 | 96.845 | 150 |
| 2024-06-19 | 102.24 | 102.24 | 102.06 | 102.06 | 95.387 | 100 |
| 2024-06-18 | 102.22 | 102.58 | 101.72 | 102.22 | 95.536 | 37 |
| 2024-06-17 | 102.14 | 102.26 | 102.14 | 102.26 | 95.574 | 3 |
| 2024-06-14 | 102.98 | 104.00 | 102.26 | 102.48 | 95.779 | 198 |
| 2024-06-13 | 103.22 | 104.00 | 102.74 | 102.88 | 96.153 | 142 |
| 2024-06-12 | 106.12 | 106.32 | 103.12 | 103.12 | 96.377 | 308 |
| 2024-06-11 | 105.50 | 105.88 | 105.50 | 105.56 | 98.658 | 43 |
| 2024-06-10 | 104.62 | 105.84 | 104.18 | 105.84 | 98.920 | 49 |
| 2024-06-07 | 103.28 | 104.08 | 102.94 | 103.72 | 96.938 | 75 |
| 2024-06-06 | 102.78 | 103.00 | 102.66 | 103.00 | 96.265 | 31 |
| 2024-06-04 | 103.68 | 104.00 | 103.68 | 104.00 | 97.200 | 130 |
| 2024-06-03 | 107.10 | 108.06 | 105.48 | 105.48 | 98.583 | 134 |
| 2024-05-31 | 104.98 | 105.94 | 104.72 | 105.94 | 99.013 | 511 |
| 2024-05-30 | 107.00 | 107.12 | 105.70 | 105.72 | 98.807 | 243 |
| 2024-05-29 | 108.54 | 108.54 | 106.16 | 106.16 | 99.219 | 742 |
| 2024-05-28 | 108.84 | 109.28 | 108.02 | 109.28 | 102.13 | 735 |
| 2024-05-24 | 108.76 | 108.76 | 108.34 | 108.42 | 101.33 | 363 |
| 2024-05-23 | 109.00 | 109.36 | 108.72 | 109.36 | 102.21 | 408 |
| 2024-05-22 | 110.76 | 111.18 | 109.06 | 109.06 | 101.93 | 999 |
| 2024-05-21 | 111.18 | 111.94 | 110.90 | 111.80 | 104.49 | 293 |
| 2024-05-20 | 112.46 | 112.46 | 111.58 | 111.58 | 104.28 | 50 |
| 2024-05-17 | 109.92 | 110.90 | 109.92 | 110.66 | 103.42 | 186 |
| 2024-05-16 | 110.62 | 111.30 | 110.62 | 111.16 | 103.89 | 255 |
| 2024-05-15 | 113.24 | 113.24 | 110.10 | 111.68 | 104.38 | 108 |
| 2024-05-14 | 112.24 | 112.60 | 111.76 | 112.14 | 104.81 | 662 |
| 2024-05-13 | 112.86 | 113.18 | 112.78 | 113.18 | 105.78 | 166 |
| 2024-05-10 | 113.76 | 114.00 | 113.76 | 114.00 | 106.55 | 1 |
| 2024-05-09 | 115.06 | 115.06 | 114.78 | 114.78 | 106.65 | 106 |
| 2024-05-08 | 113.88 | 115.38 | 113.88 | 115.38 | 107.21 | 521 |
| 2024-05-07 | 115.52 | 115.60 | 114.80 | 115.60 | 107.41 | 19 |
| 2024-05-03 | 114.00 | 115.04 | 114.00 | 115.04 | 106.89 | 12 |
| 2024-05-02 | 116.72 | 117.56 | 115.78 | 117.56 | 109.23 | 136 |
| 2024-04-30 | 121.80 | 121.80 | 121.80 | 121.80 | 113.17 | 10 |
| 2024-04-26 | 119.74 | 121.46 | 119.18 | 121.40 | 112.80 | 1,191 |
| 2024-04-25 | 120.30 | 120.56 | 120.30 | 120.56 | 112.02 | 11 |
| 2024-04-23 | 121.66 | 121.98 | 120.52 | 120.52 | 111.98 | 204 |
| 2024-04-22 | 121.12 | 121.60 | 119.42 | 121.40 | 112.80 | 533 |
| 2024-04-19 | 119.74 | 122.10 | 118.88 | 121.34 | 112.75 | 455 |
| 2024-04-18 | 119.50 | 120.62 | 119.34 | 120.32 | 111.80 | 1,305 |
| 2024-04-17 | 121.86 | 122.00 | 121.02 | 121.02 | 112.45 | 451 |
| 2024-04-16 | 121.72 | 122.04 | 121.72 | 122.00 | 113.36 | 216 |
| 2024-04-15 | 123.42 | 123.42 | 123.40 | 123.40 | 114.66 | 3 |
| 2024-04-12 | 126.10 | 126.10 | 125.06 | 125.06 | 116.20 | 44 |
| 2024-04-11 | 124.12 | 124.12 | 122.34 | 122.34 | 113.68 | 216 |
| 2024-04-10 | 121.42 | 124.14 | 121.42 | 123.48 | 114.73 | 227 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 0.7472 USD |
| 2026-05-11 | 0.7472 USD |
| 2026-02-18 | 0.7472 USD |
| 2025-11-17 | 0.7472 USD |
| 2025-08-18 | 0.6938 USD |
| 2025-05-19 | 0.6938 USD |
| 2025-02-14 | 0.6938 USD |
| 2024-11-08 | 0.6938 USD |
| 2024-08-12 | 0.6938 USD |
| 2024-05-10 | 0.6938 USD |
| 2024-02-15 | 0.6938 USD |
| 2023-11-13 | 0.5159 USD |
| 2023-09-27 | 0.5337 USD |
| 2023-08-15 | 0.4537 USD |
| 2023-06-26 | 0.5337 USD |
| 2023-05-15 | 0.4537 USD |
| 2023-03-28 | 0.5337 USD |
| 2023-02-13 | 0.4537 USD |
| 2022-12-23 | 0.6227 USD |
| 2022-11-14 | 0.4537 USD |
| 2022-09-28 | 1.2453 USD |
| 2022-08-15 | 0.4092 USD |
| 2022-06-27 | 0.6227 USD |
| 2022-05-16 | 0.4092 USD |
| 2022-03-30 | 0.2669 USD |
| 2022-02-11 | 0.4092 USD |
| 2021-12-31 | 0.1779 USD |
| 2021-10-27 | 0.4092 USD |
| 2021-07-23 | 0.3825 USD |
| 2021-05-13 | 0.3825 USD |
| 2021-02-11 | 0.3825 USD |
| 2020-10-16 | 0.3825 USD |
| 2020-07-17 | 0.3736 USD |
| 2020-05-08 | 0.3736 USD |
| 2020-02-13 | 0.3736 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.