ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	85.950	87.250	85.620	85.790	74.742	336
2022-06-30	86.360	86.990	85.000	86.000	74.925	355
2022-06-29	89.760	92.080	88.070	88.070	76.728	1,739
2022-06-28	89.010	91.470	87.850	90.260	78.636	3,133
2022-06-27	85.960	88.010	85.960	88.010	76.676	897
2022-06-24	84.460	86.950	83.730	86.640	74.960	845
2022-06-23	86.290	88.570	85.550	85.550	74.017	2,227
2022-06-22	90.550	91.660	86.790	87.600	75.791	3,372
2022-06-21	90.030	93.590	89.410	92.650	80.160	3,319
2022-06-20	88.700	89.900	87.580	89.130	77.114	1,573
2022-06-17	96.950	99.150	89.190	89.190	77.166	1,700
2022-06-16	104.18	104.18	99.010	99.010	85.662	2,089
2022-06-15	105.76	107.64	105.00	106.20	91.883	423
2022-06-14	109.12	111.04	107.56	109.48	94.721	3,473
2022-06-13	108.24	109.00	104.12	106.46	92.108	3,670
2022-06-10	112.40	113.22	110.72	110.72	95.794	3,092
2022-06-09	114.06	114.06	112.88	112.88	97.663	1,301
2022-06-08	115.46	116.10	114.12	114.82	99.341	2,237
2022-06-07	111.22	112.86	109.78	112.86	97.645	1,809
2022-06-06	110.50	111.26	109.22	109.80	94.998	353
2022-06-03	106.34	109.30	105.44	109.30	94.565	999
2022-06-02	108.58	108.58	106.52	107.42	92.939	1,797
2022-06-01	106.20	108.12	105.38	108.12	93.544	3,348
2022-05-31	108.70	109.74	107.66	107.66	93.146	6,305
2022-05-30	108.84	109.00	106.54	108.74	94.081	1,983
2022-05-27	105.78	106.50	104.82	106.14	91.831	12,582
2022-05-26	104.38	106.64	104.38	106.64	92.264	805
2022-05-25	102.36	104.04	101.66	103.36	89.426	1,438
2022-05-24	100.54	102.38	99.300	99.300	85.913	1,008
2022-05-23	100.44	101.54	99.220	101.54	87.851	3,335
2022-05-20	99.850	100.10	98.980	98.980	85.637	105
2022-05-19	98.390	99.280	96.500	98.820	85.498	1,432
2022-05-18	102.86	102.86	100.10	100.60	87.038	2,167
2022-05-17	102.08	102.26	101.16	102.16	88.388	791
2022-05-16	98.600	100.28	98.140	100.16	86.657	1,023
2022-05-13	96.540	99.280	94.410	98.750	85.097	1,154
2022-05-12	94.860	94.860	92.990	94.360	81.314	167
2022-05-11	93.610	97.370	93.610	97.370	83.908	652
2022-05-10	91.320	95.450	91.310	93.100	80.228	533
2022-05-09	102.18	102.78	93.970	93.970	80.978	1,658
2022-05-06	98.380	101.02	97.860	100.30	86.433	953
2022-05-05	98.400	100.78	96.770	97.400	83.933	1,179
2022-05-04	95.760	96.020	93.980	93.980	80.986	793
2022-05-03	90.970	93.990	90.450	93.990	80.995	494
2022-05-02	90.610	91.190	88.700	89.220	76.884	667
2022-04-29	92.100	93.550	92.050	93.330	80.426	778
2022-04-28	88.720	90.630	87.910	89.370	77.014	1,222
2022-04-27	87.160	87.860	86.010	87.540	75.437	195
2022-04-26	85.480	87.700	85.480	87.700	75.575	120
2022-04-25	87.260	87.810	84.070	84.080	72.455	1,563
2022-04-22	90.870	91.220	89.760	90.270	77.789	729
2022-04-21	95.070	95.100	93.710	93.710	80.754	460
2022-04-20	94.690	94.870	93.720	94.870	81.753	237
2022-04-19	95.090	96.100	93.760	93.760	80.797	1,344
2022-04-14	92.120	93.670	92.120	93.190	80.306	1,141
2022-04-13	92.740	93.720	91.830	91.940	79.228	1,132
2022-04-12	91.530	93.450	91.230	93.450	80.530	958
2022-04-11	93.720	94.160	90.710	90.710	78.168	3,495
2022-04-08	93.000	94.220	91.760	94.220	81.193	610
2022-04-07	89.950	90.100	88.920	89.620	77.229	1,028

← NewerPage 18 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.