ConocoPhillips historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-09	104.36	105.62	103.52	103.74	95.769	547
2024-01-08	105.80	105.80	103.22	103.50	95.548	343
2024-01-05	106.46	107.90	106.40	106.40	98.225	51
2024-01-04	109.98	110.24	109.98	110.24	101.77	18
2024-01-03	107.48	109.26	107.48	109.06	100.68	448
2024-01-02	106.46	108.08	106.34	108.08	99.776	697
2023-12-28	106.20	106.28	105.62	105.62	97.505	396
2023-12-27	107.68	108.00	106.80	106.80	98.594	170
2023-12-22	106.44	107.10	106.44	107.10	98.871	168
2023-12-21	107.14	107.14	105.54	105.66	97.542	832
2023-12-20	107.02	108.14	107.02	108.14	99.831	79
2023-12-19	105.52	105.52	104.88	105.30	97.209	137
2023-12-18	104.52	107.10	104.52	106.00	97.856	709
2023-12-15	104.30	104.52	104.30	104.52	96.489	20
2023-12-14	103.02	104.62	102.50	104.26	96.249	571
2023-12-13	102.52	103.50	102.36	103.34	95.400	639
2023-12-12	104.06	104.06	102.82	103.20	95.271	349
2023-12-11	104.04	104.70	103.80	104.30	96.286	1,172
2023-12-08	103.84	104.10	103.84	104.10	96.102	3
2023-12-07	103.06	103.58	102.86	103.58	95.622	261
2023-12-06	104.56	105.26	102.60	102.60	94.717	250
2023-12-05	105.20	106.10	105.02	106.10	97.948	542
2023-12-04	105.42	106.18	105.26	106.18	98.022	26
2023-12-01	106.88	107.50	105.78	107.38	99.130	98
2023-11-30	104.56	105.58	104.56	104.74	96.692	331
2023-11-29	105.04	105.56	104.00	104.00	96.009	274
2023-11-28	105.64	105.70	104.80	105.70	97.579	471
2023-11-27	105.40	105.40	104.36	104.36	96.342	197
2023-11-24	105.06	106.36	105.06	106.14	97.985	368
2023-11-23	104.26	104.62	104.20	104.62	96.582	148
2023-11-22	105.02	105.16	103.10	105.16	97.080	346
2023-11-21	104.38	105.28	104.38	105.28	97.191	16
2023-11-20	106.68	106.68	105.26	105.80	97.671	83
2023-11-17	103.80	104.98	103.80	104.98	96.914	678
2023-11-16	105.54	105.66	105.54	105.66	97.542	41
2023-11-15	106.98	107.10	106.50	107.10	98.871	108
2023-11-13	107.04	107.74	107.04	107.74	99.462	397
2023-11-10	108.10	108.10	107.80	107.80	99.056	477
2023-11-09	108.02	108.46	107.16	107.16	98.468	275
2023-11-08	107.54	107.62	107.30	107.62	98.891	21
2023-11-07	110.58	110.58	107.40	107.60	98.872	803
2023-11-06	111.52	112.22	111.24	111.24	102.22	7
2023-11-03	114.64	114.66	112.06	112.06	102.97	111
2023-11-02	111.30	111.30	110.88	110.88	101.89	224
2023-11-01	113.50	113.50	112.14	112.14	103.04	96
2023-10-31	111.14	111.90	111.14	111.90	102.82	8
2023-10-30	111.00	111.48	110.16	110.22	101.28	550
2023-10-27	113.32	113.32	110.90	110.90	101.90	624
2023-10-26	113.34	113.42	111.92	112.00	102.92	808
2023-10-25	113.02	114.04	112.42	112.42	103.30	25
2023-10-24	114.12	114.58	113.58	113.74	104.51	264
2023-10-23	116.46	117.20	114.74	115.10	105.76	1,993
2023-10-20	119.30	119.48	118.22	118.22	108.63	149
2023-10-19	118.88	119.90	118.52	119.90	110.17	416
2023-10-18	120.00	120.34	118.96	119.90	110.17	551
2023-10-17	118.86	119.38	118.42	118.42	108.81	31
2023-10-16	119.12	119.56	118.40	118.88	109.24	489
2023-10-13	116.10	118.62	116.10	118.44	108.83	538
2023-10-12	113.66	115.04	113.66	115.04	105.71	4
2023-10-11	113.94	114.38	111.62	111.62	102.57	980

← NewerPage 12 of 20 · 1,200 trading daysOlder →

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.