ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	89.750	89.900	88.540	89.020	79.814	748
2023-03-15	95.650	95.650	91.970	91.970	82.458	1,781
2023-03-14	94.140	97.060	93.820	96.130	86.188	166
2023-03-13	98.200	98.200	94.910	94.910	85.094	432
2023-03-10	99.670	100.50	99.290	100.50	90.106	533
2023-03-09	102.40	103.00	101.70	101.70	91.182	75
2023-03-08	101.26	101.72	101.14	101.14	90.680	17
2023-03-07	103.20	103.20	101.20	101.74	91.218	115
2023-03-06	102.28	102.30	100.60	101.00	90.555	94
2023-03-01	98.490	98.570	96.670	96.670	86.672	87
2023-02-28	100.06	100.74	99.310	99.310	89.039	369
2023-02-27	100.00	100.00	99.190	99.190	88.932	110
2023-02-24	99.440	99.440	98.720	99.240	88.977	283
2023-02-23	99.200	99.540	99.100	99.100	88.851	37
2023-02-22	98.750	98.750	97.570	97.570	87.479	135
2023-02-21	97.230	98.270	97.230	98.270	88.107	402
2023-02-20	97.610	98.000	97.610	97.750	87.641	110
2023-02-17	100.26	100.38	98.060	98.060	87.919	510
2023-02-16	106.00	106.00	102.86	102.86	92.222	246
2023-02-15	105.30	105.30	103.82	103.82	93.083	24
2023-02-14	104.00	104.00	103.08	103.08	92.419	50
2023-02-13	106.66	106.66	104.46	104.46	93.657	21
2023-02-10	104.64	106.60	104.58	106.52	95.112	954
2023-02-09	103.42	103.52	102.54	103.52	92.434	416
2023-02-08	104.02	105.00	102.60	102.84	91.826	173
2023-02-07	101.36	102.06	101.36	102.02	91.094	4
2023-02-06	100.10	101.22	100.10	101.22	90.380	192
2023-02-03	102.00	103.00	101.90	101.90	90.987	412
2023-02-02	107.76	107.76	103.32	103.32	92.255	626
2023-02-01	110.48	110.48	108.26	108.26	96.666	4
2023-01-31	109.28	112.04	109.24	111.86	99.880	252
2023-01-30	113.76	113.76	112.00	112.00	100.01	52
2023-01-27	114.68	115.40	114.60	115.36	103.01	138
2023-01-26	110.00	112.04	110.00	112.04	100.04	558
2023-01-25	107.68	109.14	107.04	109.14	97.452	490
2023-01-24	110.68	110.68	108.42	108.42	96.809	125
2023-01-23	112.24	113.00	112.20	113.00	100.90	112
2023-01-20	110.66	112.04	110.66	112.04	100.04	273
2023-01-19	110.26	110.26	108.08	108.08	96.505	208
2023-01-18	110.30	112.48	110.30	112.48	100.43	94
2023-01-17	112.16	112.16	111.50	111.50	99.559	271
2023-01-16	112.54	112.54	111.44	111.44	99.505	45
2023-01-13	111.82	111.82	110.60	111.64	99.684	1,633
2023-01-12	107.98	111.16	107.98	111.16	99.255	249
2023-01-11	110.82	111.34	109.40	110.32	98.505	1,997
2023-01-10	108.50	110.30	108.38	108.98	97.309	267
2023-01-09	113.18	114.14	110.14	110.68	98.827	3,806
2023-01-06	110.90	112.48	110.90	112.34	100.31	918
2023-01-05	107.96	110.26	107.90	109.86	98.095	114
2023-01-04	104.56	107.44	103.78	107.44	95.934	1,147
2023-01-03	112.78	113.10	109.20	109.20	97.505	631
2023-01-02	110.50	112.30	110.50	112.30	100.27	47
2022-12-30	108.38	108.38	108.30	108.30	96.702	72
2022-12-29	106.80	108.68	106.46	108.68	97.041	350
2022-12-28	110.04	110.64	109.42	109.42	97.702	327
2022-12-27	110.92	111.72	110.92	110.98	99.095	54
2022-12-23	106.66	109.80	106.66	109.60	97.862	90
2022-12-22	110.40	110.40	107.00	107.18	95.167	409
2022-12-21	107.80	108.90	107.46	108.90	96.694	521
2022-12-20	104.04	105.86	103.64	105.86	93.994	177

← NewerPage 15 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.