ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-10	114.86	115.98	114.10	115.40	106.04	605
2023-10-09	112.86	114.48	111.08	114.36	105.08	1,732
2023-10-06	107.18	108.46	107.04	108.20	99.424	506
2023-10-05	107.00	108.52	106.12	107.84	99.093	26
2023-10-04	109.50	109.50	108.20	108.52	99.718	251
2023-10-03	111.26	111.62	111.26	111.26	102.24	208
2023-10-02	114.06	114.46	113.16	114.46	105.18	26
2023-09-29	116.38	116.38	114.30	114.30	105.03	2
2023-09-26	113.18	114.86	113.00	114.86	105.07	125
2023-09-25	112.04	114.28	111.76	114.28	104.54	160
2023-09-22	112.80	112.90	112.00	112.90	103.28	52
2023-09-21	112.56	114.60	112.30	112.30	102.73	6
2023-09-20	114.82	114.98	114.74	114.74	104.96	370
2023-09-19	117.46	117.46	115.94	115.94	106.06	8
2023-09-18	116.60	117.44	116.22	117.40	107.40	785
2023-09-15	117.56	117.70	117.06	117.70	107.67	41
2023-09-14	114.94	116.58	114.94	116.58	106.65	374
2023-09-12	113.06	114.22	113.06	114.22	104.49	16
2023-09-11	112.98	112.98	112.02	112.02	102.47	4
2023-09-08	113.28	115.66	113.28	114.96	105.16	46
2023-09-07	115.18	115.18	114.00	114.00	104.28	4
2023-09-06	114.86	114.86	114.10	114.84	105.05	9
2023-09-05	113.46	115.60	113.42	115.60	105.75	325
2023-09-04	113.64	113.98	113.60	113.98	104.27	98
2023-09-01	110.38	112.14	110.38	112.14	102.58	56
2023-08-31	109.80	109.80	109.50	109.50	100.17	50
2023-08-29	108.00	108.14	108.00	108.14	98.924	2
2023-08-28	108.26	109.24	108.26	109.00	99.711	32
2023-08-25	107.14	107.36	107.14	107.36	98.211	100
2023-08-24	106.40	106.42	106.40	106.42	97.351	11
2023-08-23	106.82	106.82	106.48	106.48	97.406	10
2023-08-22	107.90	108.18	107.90	108.08	98.869	21
2023-08-21	107.70	108.26	107.70	108.26	99.034	59
2023-08-18	107.12	108.52	106.70	108.52	99.272	249
2023-08-17	105.52	107.94	105.52	107.94	98.741	61
2023-08-16	106.02	106.82	106.02	106.82	97.717	10
2023-08-15	108.44	108.44	106.44	106.44	97.369	5
2023-08-14	106.70	107.62	106.70	107.50	97.939	220
2023-08-11	106.70	107.38	106.70	107.38	97.830	1
2023-08-10	106.64	106.82	105.50	105.82	96.409	234
2023-08-09	105.74	107.98	105.74	107.66	98.085	98
2023-08-08	103.32	104.38	102.62	104.38	95.097	163
2023-08-07	103.78	103.92	103.78	103.92	94.678	160
2023-08-04	104.46	105.36	104.46	105.36	95.990	7
2023-08-03	104.70	105.90	103.44	105.90	96.482	220
2023-08-02	106.76	106.82	105.66	105.66	96.263	149
2023-08-01	107.48	107.48	106.62	106.62	97.138	147
2023-07-31	105.86	106.92	105.86	106.92	97.411	49
2023-07-28	105.46	105.46	105.10	105.28	95.917	34
2023-07-27	105.30	106.04	104.60	106.04	96.609	550
2023-07-26	104.72	105.22	104.36	104.92	95.589	146
2023-07-25	103.86	104.80	103.00	104.80	95.480	1,511
2023-07-24	101.98	104.20	101.60	104.20	94.933	192
2023-07-21	100.76	101.50	100.76	101.00	92.018	63
2023-07-18	95.050	97.280	95.050	97.280	88.628	154
2023-07-11	94.780	95.170	94.780	95.170	86.706	10
2023-07-07	92.470	94.220	92.470	94.220	85.841	2
2023-07-06	94.960	95.000	94.960	95.000	86.551	51
2023-07-05	95.560	95.560	95.490	95.490	86.998	50
2023-07-04	94.880	96.370	94.570	96.370	87.799	7

← NewerPage 13 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.