ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	95.370	96.100	95.370	96.100	87.553	6
2023-06-30	95.980	95.980	94.040	94.860	86.424	163
2023-06-28	92.220	92.950	92.220	92.950	84.683	1
2023-06-26	91.500	92.730	91.500	92.730	84.483	251
2023-06-22	93.030	93.030	92.900	92.900	84.169	15
2023-06-21	93.310	94.820	93.310	94.820	85.909	41
2023-06-20	96.920	96.920	96.920	96.920	87.811	17
2023-06-19	95.950	95.950	95.760	95.760	86.760	10
2023-06-16	94.520	95.620	94.520	95.620	86.634	100
2023-06-15	95.340	96.060	95.340	96.060	87.032	9
2023-06-14	97.200	97.200	94.910	94.910	85.990	308
2023-06-09	96.710	97.760	96.640	96.640	87.558	112
2023-06-08	98.120	98.120	97.140	97.150	88.020	56
2023-06-07	95.290	97.930	95.290	97.930	88.726	6
2023-06-06	94.460	95.930	94.460	95.600	86.615	57
2023-06-05	96.760	97.350	96.160	97.320	88.174	285
2023-06-02	92.220	94.520	92.220	94.520	85.637	2
2023-06-01	94.640	95.390	92.740	93.110	84.359	35
2023-05-26	95.010	95.010	93.980	93.980	85.148	45
2023-05-25	96.070	96.070	94.500	94.500	85.619	152
2023-05-24	97.170	97.760	96.500	97.700	88.518	500
2023-05-22	93.430	96.140	93.430	96.140	87.105	424
2023-05-19	93.430	94.480	93.420	94.480	85.601	80
2023-05-17	91.860	91.860	91.480	91.480	82.883	22
2023-05-16	92.440	92.440	90.260	90.610	82.094	111
2023-05-15	91.670	91.670	91.100	91.400	82.810	22
2023-05-12	92.010	92.010	91.770	91.770	82.750	223
2023-05-10	93.070	93.070	91.890	91.890	82.858	72
2023-05-09	92.600	92.600	92.180	92.180	83.120	300
2023-05-08	92.690	93.000	92.620	92.620	83.516	355
2023-05-05	88.690	91.590	88.690	90.430	81.542	104
2023-05-04	86.950	88.420	86.950	88.420	79.729	97
2023-05-03	88.390	88.510	86.700	86.700	78.178	199
2023-05-02	94.100	94.100	88.910	88.970	80.225	36
2023-04-28	92.600	93.440	91.830	93.440	84.256	62
2023-04-26	92.560	92.560	91.230	92.080	83.029	57
2023-04-25	91.900	91.900	91.880	91.880	82.849	10
2023-04-24	92.720	93.720	92.350	93.720	84.508	255
2023-04-21	94.230	95.220	93.450	94.020	84.779	20
2023-04-20	93.810	93.810	93.430	93.430	84.247	51
2023-04-19	95.020	95.790	95.000	95.790	86.375	521
2023-04-18	96.450	96.450	95.820	95.930	86.501	134
2023-04-17	99.590	99.590	97.170	97.620	88.025	72
2023-04-14	98.020	99.260	98.010	99.260	89.504	339
2023-04-13	97.310	98.700	97.300	98.700	88.999	308
2023-04-12	98.210	98.580	98.210	98.580	88.890	17
2023-04-11	98.490	98.490	96.660	97.650	88.052	453
2023-04-06	98.440	98.830	97.690	98.210	88.557	331
2023-04-05	97.590	98.000	97.020	97.310	87.745	882
2023-04-04	99.850	100.48	96.420	96.420	86.943	1,121
2023-04-03	95.890	99.700	94.700	98.540	88.854	1,121
2023-03-31	91.570	91.570	91.270	91.270	82.299	60
2023-03-29	92.090	92.090	92.090	92.090	83.038	3
2023-03-28	90.350	90.360	89.550	90.240	81.370	498
2023-03-27	89.490	90.290	89.330	90.290	80.952	221
2023-03-23	90.220	90.550	90.220	90.550	81.185	34
2023-03-22	92.200	92.250	92.200	92.250	82.709	6
2023-03-21	90.460	92.730	90.240	92.730	83.140	254
2023-03-20	87.210	87.500	86.210	87.200	78.182	854
2023-03-17	90.270	90.370	88.410	88.990	79.787	812

← NewerPage 14 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.