ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	105.80	106.48	104.70	105.48	104.78	274
2026-07-23	105.00	107.58	105.00	107.58	106.87	232
2026-07-22	102.90	104.84	102.90	104.36	103.67	402
2026-07-21	100.18	102.60	99.880	102.60	101.92	614
2026-07-20	101.38	102.16	100.20	101.84	101.17	411
2026-07-17	99.590	100.92	99.570	99.570	98.913	187
2026-07-16	96.750	98.340	96.750	97.810	97.165	30
2026-07-15	98.100	98.360	95.780	95.780	95.148	268
2026-07-14	99.750	100.00	96.660	96.660	96.023	503
2026-07-13	97.610	98.350	96.520	97.950	97.304	714
2026-07-10	94.770	95.280	94.720	94.720	94.095	137
2026-07-09	97.190	97.190	95.150	95.310	94.681	326
2026-07-08	95.180	98.020	95.180	97.540	96.897	2,174
2026-07-07	92.130	92.970	91.630	92.830	92.218	1,060
2026-07-06	92.180	92.180	90.950	91.380	90.777	465
2026-07-03	88.480	88.480	88.480	88.480	87.896	1
2026-07-02	90.540	92.310	90.370	90.770	90.171	317
2026-07-01	90.970	91.000	90.500	90.700	90.102	193
2026-06-30	90.770	92.200	90.770	91.260	90.658	653
2026-06-29	92.630	93.070	91.960	91.960	91.354	228
2026-06-26	92.510	93.420	92.510	93.160	92.546	97
2026-06-25	93.000	93.940	93.000	93.930	93.311	627
2026-06-24	95.420	95.420	93.940	93.940	93.320	227
2026-06-23	95.690	96.770	95.220	96.650	96.013	55
2026-06-22	94.320	95.750	94.320	95.320	94.691	1,013
2026-06-19	95.430	95.890	94.500	94.500	93.877	1,706
2026-06-18	96.180	96.420	93.820	93.820	93.201	979
2026-06-17	95.760	96.290	95.060	95.870	95.238	3,939
2026-06-16	96.430	96.430	94.810	95.320	94.691	1,169
2026-06-15	97.970	98.320	95.630	96.970	96.330	1,659
2026-06-12	100.66	101.76	98.570	101.56	100.89	706
2026-06-11	104.76	105.24	103.50	103.80	103.12	1,100
2026-06-10	100.66	104.24	100.44	104.24	103.55	598
2026-06-09	102.12	102.12	100.30	100.50	99.837	872
2026-06-08	103.38	103.80	102.90	103.02	102.34	551
2026-06-05	102.52	103.08	101.84	102.78	102.10	463
2026-06-04	102.74	103.20	101.44	102.52	101.84	692
2026-06-03	100.56	102.18	100.56	102.18	101.51	313
2026-06-02	98.600	100.40	98.600	100.04	99.380	505
2026-06-01	98.630	101.02	98.290	100.20	99.539	1,722
2026-05-29	98.240	98.620	96.440	97.080	96.440	6,459
2026-05-28	100.12	100.32	98.680	98.780	98.129	442
2026-05-27	99.220	99.660	97.820	99.490	98.834	1,805
2026-05-26	102.20	102.88	101.54	101.72	101.05	1,255
2026-05-25	96.520	102.00	96.520	101.30	100.63	7,044
2026-05-22	104.38	104.46	103.32	103.70	103.02	317
2026-05-21	105.74	106.80	104.12	105.82	105.12	1,885
2026-05-20	107.10	108.02	105.72	105.72	105.02	1,077
2026-05-19	107.02	108.18	107.02	107.20	106.49	681
2026-05-18	105.28	106.60	104.02	106.60	105.90	1,744
2026-05-15	103.52	104.74	102.66	104.74	104.05	6,125
2026-05-14	100.16	101.30	100.16	101.30	100.63	64
2026-05-13	99.810	100.28	98.940	98.940	98.287	5,783
2026-05-12	99.050	100.06	98.360	99.280	98.625	3,290
2026-05-11	97.050	97.910	96.570	97.260	96.619	193
2026-05-08	100.52	100.52	96.510	97.100	95.745	565
2026-05-07	101.16	101.16	97.130	97.610	96.248	1,361
2026-05-06	105.10	105.10	98.540	101.12	99.709	1,347
2026-05-05	106.70	106.70	105.38	105.38	103.91	310
2026-05-04	104.24	106.96	104.10	106.58	105.09	1,443

← NewerPage 2 of 21 · 1,202 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.