ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	90.730	90.970	89.900	89.900	77.470	509
2022-04-05	91.660	92.260	91.190	91.190	78.582	188
2022-04-04	91.300	92.640	90.810	91.040	78.453	1,135
2022-04-01	90.700	91.720	90.170	91.670	78.996	332
2022-03-31	89.410	92.000	87.860	91.800	79.108	2,120
2022-03-30	90.050	91.380	89.850	90.220	77.746	647
2022-03-29	94.920	96.080	88.400	89.930	77.275	4,098
2022-03-28	96.990	97.410	94.320	94.810	81.468	5,597
2022-03-25	95.540	97.500	94.410	96.810	83.187	12,152
2022-03-24	96.000	96.200	94.860	94.860	81.511	2,559
2022-03-23	92.820	95.000	92.380	94.790	81.451	1,100
2022-03-22	92.430	93.180	91.090	91.410	78.547	603
2022-03-21	91.550	93.360	91.010	93.220	80.102	3,483
2022-03-18	89.210	90.300	88.730	90.170	77.481	341
2022-03-17	86.810	89.160	86.770	88.320	75.892	899
2022-03-16	88.430	88.430	86.540	86.700	74.500	2,329
2022-03-15	85.250	87.200	83.360	87.200	74.929	1,499
2022-03-14	89.180	89.630	86.390	87.580	75.256	2,609
2022-03-11	91.580	93.400	89.360	90.790	78.014	4,614
2022-03-10	87.310	90.020	86.710	90.020	77.352	1,004
2022-03-09	90.790	90.790	86.330	88.470	76.020	4,600
2022-03-08	94.640	95.300	93.600	94.120	80.875	7,235
2022-03-07	95.990	96.170	91.500	94.100	80.858	6,625
2022-03-04	88.270	90.920	88.090	90.580	77.834	1,745
2022-03-03	90.950	90.950	86.680	88.580	76.115	1,219
2022-03-02	89.890	90.020	88.850	88.850	76.347	12,826
2022-03-01	85.860	88.410	84.810	88.410	75.969	2,755
2022-02-28	86.090	86.090	81.190	83.170	71.466	347
2022-02-25	78.360	79.570	76.850	79.310	68.149	1,377
2022-02-24	80.420	82.480	77.750	78.660	67.591	9,916
2022-02-23	77.310	78.370	77.310	78.070	67.084	59
2022-02-22	81.330	82.000	81.290	81.490	70.023	1,621
2022-02-21	78.830	80.050	78.560	79.560	68.364	433
2022-02-18	79.790	80.030	78.840	79.410	68.235	410
2022-02-17	79.420	80.390	79.420	80.390	69.077	16
2022-02-16	79.180	80.620	78.950	80.350	69.043	140
2022-02-15	80.390	80.860	78.160	79.010	67.892	9,702
2022-02-14	83.210	83.210	80.200	80.600	69.258	2,275
2022-02-11	80.320	81.070	80.250	80.850	69.473	1,632
2022-02-10	81.540	82.470	81.450	81.860	70.002	373
2022-02-09	79.790	81.910	79.790	81.500	69.694	1,755
2022-02-08	81.940	82.160	79.670	79.670	68.130	12,119
2022-02-07	80.040	81.260	78.700	80.940	69.216	3,928
2022-02-04	80.350	81.710	79.350	81.470	69.669	5,014
2022-02-03	81.760	81.950	78.650	78.650	67.257	1,658
2022-02-02	80.800	81.300	80.140	80.290	68.660	1,082
2022-02-01	77.680	81.140	77.680	81.140	69.387	748
2022-01-31	80.980	80.980	78.490	78.700	67.300	1,020
2022-01-28	80.740	80.820	78.920	79.910	68.335	2,388
2022-01-27	76.900	80.340	76.430	80.100	68.497	1,569
2022-01-26	77.640	78.920	77.560	78.210	66.881	949
2022-01-25	72.300	74.930	72.300	74.930	64.076	890
2022-01-24	72.810	72.810	70.580	71.180	60.869	972
2022-01-21	73.740	75.000	73.390	73.960	63.247	1,604
2022-01-20	76.490	77.650	75.370	77.650	66.402	1,985
2022-01-19	77.300	78.280	76.670	76.670	65.564	695
2022-01-18	77.850	77.960	76.330	76.330	65.273	1,202
2022-01-17	76.360	77.550	76.360	76.580	65.487	878
2022-01-14	73.010	75.110	73.010	75.110	64.230	1,515
2022-01-13	73.650	73.920	73.380	73.630	62.964	206

← NewerPage 19 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.