ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	101.68	106.04	101.68	104.84	91.706	1,921
2022-09-23	111.50	111.50	104.90	104.90	91.758	1,513
2022-09-22	113.36	113.74	113.36	113.74	99.491	1
2022-09-21	114.44	115.42	114.28	114.28	99.963	792
2022-09-20	112.16	113.20	111.16	111.16	97.234	637
2022-09-19	110.98	112.80	110.38	112.62	98.511	819
2022-09-16	115.50	116.58	113.06	113.06	98.896	323
2022-09-15	117.80	117.84	116.26	116.50	101.91	535
2022-09-14	112.70	117.30	112.62	117.16	102.48	381
2022-09-13	111.88	114.72	111.88	113.08	98.914	1,444
2022-09-12	109.46	113.26	109.46	113.26	99.071	1,454
2022-09-09	108.12	110.46	108.12	110.26	96.447	208
2022-09-08	106.52	108.52	106.36	108.04	94.505	720
2022-09-07	109.50	111.04	106.66	106.82	93.438	717
2022-09-06	112.56	113.32	110.10	110.10	96.307	1,368
2022-09-05	114.32	115.40	111.84	113.50	99.281	1,633
2022-09-02	108.88	111.44	108.02	111.44	97.479	495
2022-09-01	108.00	109.28	106.62	109.28	95.590	406
2022-08-31	107.72	110.30	107.48	110.30	96.482	1,543
2022-08-30	113.14	113.14	109.24	109.54	95.817	482
2022-08-29	114.36	114.54	111.50	114.16	99.858	2,038
2022-08-26	112.72	113.40	111.20	112.14	98.091	989
2022-08-25	111.78	112.72	111.12	111.94	97.916	596
2022-08-24	110.18	111.84	108.60	109.48	95.765	1,319
2022-08-23	105.82	109.74	105.82	109.74	95.992	3,549
2022-08-22	104.60	106.06	102.78	105.86	92.598	1,543
2022-08-19	103.46	104.42	103.46	104.42	91.339	30
2022-08-18	100.78	102.74	100.14	102.74	89.869	1,665
2022-08-17	99.230	100.14	97.640	99.010	86.606	433
2022-08-16	98.220	100.60	97.510	97.510	85.294	814
2022-08-15	98.910	98.910	96.100	97.830	85.574	862
2022-08-12	98.600	99.510	96.600	98.200	85.553	1,745
2022-08-11	93.890	96.120	93.890	96.120	83.741	1,418
2022-08-10	92.090	93.740	92.040	92.590	80.666	440
2022-08-09	91.770	94.810	91.070	93.390	81.363	1,603
2022-08-08	91.940	92.520	91.560	92.520	80.605	133
2022-08-05	88.350	88.920	87.460	87.530	76.257	789
2022-08-04	90.640	92.280	89.000	89.310	77.808	3,510
2022-08-03	92.990	92.990	90.860	90.860	79.159	95
2022-08-02	93.170	93.170	92.290	93.000	81.023	221
2022-08-01	95.730	96.420	91.440	91.740	79.925	1,501
2022-07-29	93.310	95.480	93.300	94.750	82.548	1,375
2022-07-27	90.290	91.230	90.290	91.230	79.481	105
2022-07-26	91.270	92.610	89.640	89.640	78.096	1,524
2022-07-25	87.090	89.540	86.950	89.540	78.009	785
2022-07-22	86.990	87.340	86.540	87.340	76.092	540
2022-07-21	88.070	88.070	86.530	86.550	75.404	213
2022-07-20	86.260	87.510	86.260	87.240	76.005	227
2022-07-19	84.220	84.870	83.460	84.870	73.940	691
2022-07-18	83.660	84.030	83.110	84.030	73.208	291
2022-07-15	82.940	82.940	81.620	81.620	71.109	121
2022-07-14	81.500	83.060	79.130	79.170	68.974	1,487
2022-07-13	83.620	84.020	82.760	82.760	72.102	234
2022-07-12	84.520	84.550	81.500	83.210	72.494	2,324
2022-07-11	85.260	85.620	83.010	84.170	73.330	760
2022-07-08	85.200	86.500	83.660	85.150	74.184	1,150
2022-07-07	82.270	85.440	81.910	85.310	74.323	1,271
2022-07-06	83.380	83.420	79.200	80.160	69.837	1,274
2022-07-05	88.600	90.160	82.070	82.070	71.501	2,202
2022-07-04	87.800	88.830	87.800	88.830	77.390	527

← NewerPage 17 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.