ConocoPhillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | 121.58 | 121.58 | 120.84 | 121.00 | 112.43 | 31 |
| 2024-04-08 | 123.20 | 123.88 | 122.64 | 122.70 | 114.01 | 235 |
| 2024-04-05 | 121.44 | 122.50 | 121.44 | 122.50 | 113.82 | 103 |
| 2024-04-04 | 121.56 | 122.28 | 121.38 | 121.80 | 113.17 | 115 |
| 2024-04-03 | 121.46 | 121.94 | 120.88 | 121.18 | 112.60 | 118 |
| 2024-04-02 | 120.00 | 121.00 | 120.00 | 120.62 | 112.08 | 671 |
| 2024-03-28 | 117.24 | 118.20 | 117.20 | 118.20 | 109.83 | 135 |
| 2024-03-27 | 116.34 | 116.34 | 116.18 | 116.18 | 107.95 | 50 |
| 2024-03-26 | 116.74 | 116.74 | 116.14 | 116.14 | 107.91 | 3 |
| 2024-03-25 | 114.68 | 116.18 | 114.02 | 116.18 | 107.95 | 99 |
| 2024-03-22 | 113.98 | 114.32 | 113.90 | 113.90 | 105.83 | 89 |
| 2024-03-21 | 111.66 | 113.00 | 111.66 | 112.82 | 104.83 | 118 |
| 2024-03-20 | 112.28 | 112.28 | 111.70 | 111.70 | 103.79 | 498 |
| 2024-03-18 | 110.80 | 110.80 | 110.10 | 110.10 | 102.30 | 125 |
| 2024-03-15 | 110.72 | 110.72 | 110.34 | 110.34 | 102.53 | 20 |
| 2024-03-14 | 107.42 | 108.24 | 107.42 | 108.24 | 100.57 | 60 |
| 2024-03-13 | 105.66 | 107.50 | 105.66 | 107.50 | 99.887 | 378 |
| 2024-03-12 | 105.54 | 105.54 | 105.46 | 105.46 | 97.991 | 1 |
| 2024-03-11 | 103.30 | 104.56 | 102.70 | 104.56 | 97.155 | 753 |
| 2024-03-08 | 103.54 | 103.54 | 102.70 | 103.02 | 95.724 | 66 |
| 2024-03-07 | 102.34 | 103.54 | 102.14 | 103.52 | 96.188 | 108 |
| 2024-03-06 | 102.56 | 103.18 | 102.36 | 103.12 | 95.817 | 1,055 |
| 2024-03-05 | 102.84 | 103.66 | 102.70 | 103.66 | 96.319 | 514 |
| 2024-03-04 | 105.48 | 105.48 | 103.62 | 103.78 | 96.430 | 25 |
| 2024-03-01 | 104.58 | 106.34 | 104.36 | 106.34 | 98.809 | 437 |
| 2024-02-29 | 103.76 | 104.34 | 103.76 | 104.12 | 96.746 | 162 |
| 2024-02-28 | 102.56 | 104.22 | 102.56 | 102.80 | 95.519 | 219 |
| 2024-02-27 | 102.64 | 102.64 | 102.62 | 102.62 | 95.352 | 1 |
| 2024-02-26 | 102.56 | 103.14 | 101.76 | 103.00 | 95.705 | 73 |
| 2024-02-23 | 102.72 | 102.72 | 102.70 | 102.70 | 95.427 | 6 |
| 2024-02-22 | 103.92 | 103.92 | 103.62 | 103.62 | 96.281 | 300 |
| 2024-02-21 | 101.54 | 104.82 | 101.06 | 104.74 | 97.322 | 440 |
| 2024-02-20 | 102.64 | 102.82 | 102.12 | 102.82 | 95.538 | 147 |
| 2024-02-16 | 103.10 | 103.60 | 102.00 | 103.60 | 96.263 | 676 |
| 2024-02-15 | 102.78 | 102.80 | 101.50 | 102.80 | 95.519 | 206 |
| 2024-02-14 | 102.26 | 103.38 | 102.26 | 103.20 | 95.271 | 330 |
| 2024-02-13 | 102.58 | 104.80 | 102.58 | 103.44 | 95.492 | 258 |
| 2024-02-12 | 101.72 | 103.52 | 101.72 | 102.76 | 94.865 | 120 |
| 2024-02-09 | 105.82 | 105.94 | 105.22 | 105.94 | 97.800 | 605 |
| 2024-02-07 | 103.60 | 104.10 | 103.42 | 104.10 | 96.102 | 9 |
| 2024-02-06 | 102.04 | 103.50 | 102.04 | 103.50 | 95.548 | 206 |
| 2024-02-05 | 102.84 | 102.84 | 102.10 | 102.20 | 94.348 | 554 |
| 2024-02-02 | 102.60 | 103.40 | 102.60 | 103.40 | 95.455 | 215 |
| 2024-02-01 | 103.94 | 105.06 | 103.34 | 103.76 | 95.788 | 290 |
| 2024-01-31 | 104.04 | 104.80 | 103.70 | 104.16 | 96.157 | 1,212 |
| 2024-01-30 | 102.66 | 103.94 | 102.66 | 103.94 | 95.954 | 12 |
| 2024-01-29 | 104.04 | 104.04 | 102.74 | 102.90 | 94.994 | 64 |
| 2024-01-26 | 103.34 | 103.34 | 102.30 | 102.30 | 94.440 | 31 |
| 2024-01-25 | 101.20 | 101.60 | 100.82 | 101.60 | 93.794 | 278 |
| 2024-01-24 | 99.920 | 100.66 | 99.920 | 100.66 | 92.926 | 8 |
| 2024-01-23 | 99.990 | 100.24 | 99.650 | 100.20 | 92.501 | 301 |
| 2024-01-22 | 98.150 | 99.380 | 98.150 | 98.700 | 91.116 | 279 |
| 2024-01-19 | 98.570 | 98.570 | 97.990 | 98.500 | 90.932 | 78 |
| 2024-01-18 | 98.630 | 99.550 | 97.550 | 97.940 | 90.415 | 615 |
| 2024-01-17 | 100.28 | 100.28 | 98.860 | 99.780 | 92.113 | 678 |
| 2024-01-16 | 101.54 | 102.30 | 100.10 | 100.22 | 92.520 | 139 |
| 2024-01-15 | 102.46 | 102.46 | 100.58 | 100.60 | 92.870 | 614 |
| 2024-01-12 | 101.18 | 103.50 | 101.18 | 101.70 | 93.886 | 763 |
| 2024-01-11 | 101.50 | 102.28 | 101.44 | 101.90 | 94.071 | 107 |
| 2024-01-10 | 103.40 | 103.40 | 101.74 | 102.38 | 94.514 | 199 |
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.