ConocoPhillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 104.46 | 106.02 | 104.14 | 105.64 | 93.799 | 690 |
| 2022-12-16 | 103.30 | 104.00 | 103.30 | 104.00 | 92.343 | 69 |
| 2022-12-15 | 105.60 | 106.66 | 104.20 | 104.20 | 92.521 | 313 |
| 2022-12-14 | 107.28 | 108.12 | 106.00 | 107.22 | 95.202 | 631 |
| 2022-12-13 | 106.52 | 107.88 | 105.98 | 107.80 | 95.717 | 542 |
| 2022-12-12 | 103.26 | 106.40 | 102.62 | 105.78 | 93.923 | 894 |
| 2022-12-09 | 106.26 | 107.30 | 105.20 | 105.88 | 94.012 | 489 |
| 2022-12-08 | 109.60 | 111.36 | 106.96 | 106.96 | 94.971 | 322 |
| 2022-12-07 | 108.46 | 111.00 | 108.46 | 109.90 | 97.582 | 231 |
| 2022-12-06 | 114.72 | 114.98 | 110.96 | 111.10 | 98.647 | 991 |
| 2022-12-05 | 115.98 | 117.34 | 114.76 | 115.78 | 102.80 | 1,297 |
| 2022-12-02 | 116.64 | 117.26 | 116.36 | 117.26 | 104.12 | 167 |
| 2022-12-01 | 117.58 | 119.62 | 117.58 | 118.92 | 105.59 | 232 |
| 2022-11-30 | 121.00 | 122.86 | 120.00 | 120.22 | 106.74 | 644 |
| 2022-11-29 | 124.00 | 124.22 | 120.72 | 120.72 | 107.19 | 2,151 |
| 2022-11-28 | 118.42 | 119.40 | 117.40 | 118.80 | 105.48 | 2,817 |
| 2022-11-25 | 121.98 | 123.86 | 121.32 | 122.20 | 108.50 | 459 |
| 2022-11-24 | 121.02 | 121.86 | 120.32 | 121.86 | 108.20 | 100 |
| 2022-11-23 | 124.72 | 124.72 | 122.08 | 122.08 | 108.40 | 264 |
| 2022-11-22 | 122.60 | 125.76 | 122.60 | 125.76 | 111.66 | 306 |
| 2022-11-21 | 123.38 | 123.60 | 119.40 | 119.40 | 106.02 | 460 |
| 2022-11-18 | 127.02 | 127.02 | 123.18 | 124.34 | 110.40 | 352 |
| 2022-11-17 | 124.68 | 124.70 | 122.62 | 124.18 | 110.26 | 552 |
| 2022-11-16 | 129.14 | 129.62 | 126.38 | 126.38 | 112.21 | 311 |
| 2022-11-15 | 128.68 | 128.68 | 128.38 | 128.38 | 113.99 | 127 |
| 2022-11-14 | 129.60 | 131.12 | 129.46 | 129.46 | 114.95 | 412 |
| 2022-11-11 | 129.70 | 129.70 | 127.38 | 128.02 | 113.28 | 81 |
| 2022-11-10 | 126.78 | 126.78 | 124.10 | 125.86 | 111.37 | 549 |
| 2022-11-09 | 133.68 | 133.68 | 127.66 | 128.16 | 113.40 | 927 |
| 2022-11-08 | 136.70 | 136.70 | 132.60 | 132.60 | 117.33 | 138 |
| 2022-11-07 | 133.36 | 136.92 | 131.14 | 135.36 | 119.77 | 845 |
| 2022-11-04 | 139.00 | 139.74 | 132.38 | 132.38 | 117.13 | 1,174 |
| 2022-11-03 | 129.58 | 139.72 | 129.58 | 139.72 | 123.63 | 255 |
| 2022-11-02 | 129.72 | 130.24 | 129.72 | 130.24 | 115.24 | 10 |
| 2022-11-01 | 128.78 | 130.24 | 128.78 | 130.24 | 115.24 | 189 |
| 2022-10-31 | 128.62 | 131.00 | 126.38 | 129.04 | 114.18 | 772 |
| 2022-10-28 | 127.16 | 127.82 | 125.28 | 126.04 | 111.52 | 853 |
| 2022-10-27 | 126.92 | 129.20 | 126.00 | 129.20 | 114.32 | 962 |
| 2022-10-26 | 125.06 | 126.92 | 124.86 | 126.92 | 112.30 | 697 |
| 2022-10-25 | 126.00 | 126.20 | 124.58 | 124.58 | 110.23 | 549 |
| 2022-10-24 | 125.64 | 127.16 | 124.72 | 126.76 | 112.16 | 913 |
| 2022-10-21 | 125.80 | 125.80 | 125.16 | 125.60 | 111.14 | 187 |
| 2022-10-20 | 124.78 | 126.60 | 124.78 | 126.10 | 111.58 | 1,326 |
| 2022-10-19 | 120.68 | 122.84 | 119.88 | 121.44 | 107.45 | 309 |
| 2022-10-18 | 122.48 | 122.48 | 118.20 | 118.20 | 104.59 | 431 |
| 2022-10-17 | 123.32 | 123.36 | 121.18 | 121.34 | 107.37 | 431 |
| 2022-10-14 | 126.14 | 128.46 | 120.62 | 123.14 | 108.96 | 1,415 |
| 2022-10-13 | 120.00 | 121.00 | 117.60 | 118.48 | 104.84 | 1,397 |
| 2022-10-12 | 120.10 | 120.12 | 119.42 | 119.42 | 105.67 | 75 |
| 2022-10-11 | 118.94 | 119.50 | 117.68 | 119.50 | 105.74 | 906 |
| 2022-10-10 | 123.00 | 123.00 | 119.58 | 119.58 | 105.81 | 1,261 |
| 2022-10-07 | 119.24 | 124.46 | 119.02 | 124.46 | 110.13 | 1,381 |
| 2022-10-06 | 116.36 | 120.26 | 115.80 | 119.06 | 105.35 | 977 |
| 2022-10-05 | 117.18 | 117.50 | 114.68 | 117.42 | 103.90 | 741 |
| 2022-10-04 | 114.56 | 115.06 | 113.00 | 114.84 | 101.61 | 689 |
| 2022-10-03 | 107.32 | 111.00 | 107.32 | 110.52 | 97.792 | 1,409 |
| 2022-09-30 | 106.94 | 107.16 | 104.88 | 105.84 | 93.651 | 773 |
| 2022-09-29 | 105.22 | 106.00 | 104.42 | 104.42 | 92.394 | 764 |
| 2022-09-28 | 100.14 | 104.60 | 100.14 | 104.60 | 92.554 | 242 |
| 2022-09-27 | 105.04 | 105.82 | 104.34 | 104.88 | 91.741 | 1,078 |
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.