ConocoPhillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 73.420 | 74.040 | 73.150 | 73.360 | 62.734 | 155 |
| 2022-01-11 | 71.920 | 72.300 | 71.180 | 71.720 | 61.331 | 521 |
| 2022-01-10 | 71.920 | 71.920 | 70.600 | 70.960 | 60.681 | 1,827 |
| 2022-01-07 | 68.980 | 70.800 | 68.980 | 70.800 | 60.544 | 260 |
| 2022-01-06 | 67.320 | 69.300 | 67.320 | 69.300 | 59.262 | 2,351 |
| 2022-01-05 | 68.520 | 68.640 | 67.550 | 67.550 | 57.765 | 958 |
| 2022-01-04 | 65.530 | 67.490 | 65.530 | 67.280 | 57.534 | 454 |
| 2022-01-03 | 62.800 | 65.240 | 62.800 | 65.080 | 55.653 | 3,060 |
| 2021-12-30 | 64.470 | 64.610 | 64.100 | 64.290 | 54.831 | 268 |
| 2021-12-29 | 64.590 | 64.670 | 64.070 | 64.150 | 54.712 | 322 |
| 2021-12-28 | 64.680 | 64.790 | 64.610 | 64.790 | 55.257 | 30 |
| 2021-12-27 | 62.540 | 63.780 | 62.340 | 63.780 | 54.396 | 201 |
| 2021-12-23 | 63.030 | 63.270 | 62.990 | 63.110 | 53.825 | 1,440 |
| 2021-12-22 | 62.450 | 62.820 | 62.440 | 62.820 | 53.577 | 1,063 |
| 2021-12-21 | 60.260 | 62.160 | 60.260 | 62.160 | 53.014 | 1,238 |
| 2021-12-20 | 60.300 | 60.300 | 58.600 | 59.490 | 50.737 | 1,616 |
| 2021-12-17 | 62.920 | 63.220 | 61.820 | 61.820 | 52.724 | 195 |
| 2021-12-16 | 62.790 | 64.560 | 62.280 | 64.560 | 55.061 | 1,036 |
| 2021-12-15 | 62.430 | 62.580 | 61.390 | 61.390 | 52.358 | 389 |
| 2021-12-14 | 63.020 | 63.130 | 63.020 | 63.130 | 53.842 | 30 |
| 2021-12-13 | 65.060 | 65.060 | 64.810 | 64.900 | 55.351 | 310 |
| 2021-12-10 | 64.620 | 65.100 | 63.270 | 63.600 | 54.242 | 804 |
| 2021-12-09 | 65.200 | 65.200 | 64.540 | 64.630 | 55.121 | 1,748 |
| 2021-12-08 | 65.950 | 66.310 | 65.810 | 65.810 | 56.127 | 518 |
| 2021-12-07 | 65.890 | 67.270 | 65.890 | 67.220 | 57.330 | 712 |
| 2021-12-06 | 62.940 | 64.590 | 62.840 | 64.590 | 55.087 | 6,910 |
| 2021-12-03 | 63.340 | 64.330 | 62.960 | 62.960 | 53.697 | 4,959 |
| 2021-12-02 | 61.900 | 62.470 | 60.070 | 62.470 | 53.279 | 2,967 |
| 2021-12-01 | 62.640 | 64.080 | 62.640 | 63.530 | 54.183 | 7,030 |
| 2021-11-30 | 62.400 | 63.470 | 61.800 | 63.080 | 53.799 | 5,499 |
| 2021-11-29 | 62.850 | 65.620 | 62.850 | 63.970 | 54.558 | 3,936 |
| 2021-11-26 | 64.430 | 65.000 | 61.580 | 61.730 | 52.648 | 12,522 |
| 2021-11-25 | 66.080 | 67.650 | 66.080 | 67.650 | 57.697 | 1,652 |
| 2021-11-24 | 65.830 | 67.240 | 65.170 | 67.100 | 57.228 | 686 |
| 2021-11-23 | 65.300 | 65.300 | 65.300 | 65.300 | 55.692 | 15 |
| 2021-11-22 | 61.600 | 62.140 | 61.510 | 61.510 | 52.460 | 725 |
| 2021-11-19 | 64.160 | 64.160 | 61.420 | 61.820 | 52.724 | 9,970 |
| 2021-11-18 | 63.340 | 64.000 | 63.080 | 63.950 | 54.541 | 1,372 |
| 2021-11-17 | 64.260 | 64.600 | 63.690 | 64.470 | 54.984 | 1,339 |
| 2021-11-16 | 64.220 | 64.460 | 64.050 | 64.460 | 54.976 | 291 |
| 2021-11-15 | 62.400 | 63.720 | 62.400 | 63.720 | 54.345 | 1,512 |
| 2021-11-12 | 62.760 | 63.220 | 62.620 | 62.860 | 53.611 | 1,673 |
| 2021-11-11 | 63.650 | 63.980 | 63.440 | 63.880 | 54.481 | 383 |
| 2021-11-10 | 65.300 | 65.850 | 64.190 | 64.310 | 54.848 | 1,898 |
| 2021-11-09 | 65.560 | 66.050 | 65.030 | 65.400 | 55.778 | 982 |
| 2021-11-08 | 65.710 | 66.400 | 65.080 | 66.100 | 56.375 | 4,137 |
| 2021-11-05 | 63.440 | 64.970 | 63.440 | 64.950 | 55.394 | 805 |
| 2021-11-04 | 63.460 | 64.010 | 63.460 | 63.950 | 54.541 | 2,069 |
| 2021-11-03 | 62.950 | 63.200 | 62.130 | 62.980 | 53.714 | 1,285 |
| 2021-11-02 | 64.550 | 64.820 | 63.200 | 63.200 | 53.901 | 2,646 |
| 2021-11-01 | 64.490 | 64.980 | 64.390 | 64.570 | 55.070 | 2,827 |
| 2021-10-29 | 64.050 | 64.760 | 63.890 | 64.650 | 55.138 | 630 |
| 2021-10-28 | 64.910 | 64.910 | 63.600 | 63.600 | 54.242 | 1,741 |
| 2021-10-27 | 65.690 | 65.740 | 65.120 | 65.500 | 55.863 | 897 |
| 2021-10-26 | 66.430 | 66.830 | 66.070 | 66.750 | 56.593 | 2,322 |
| 2021-10-25 | 65.570 | 67.000 | 65.510 | 66.700 | 56.551 | 1,927 |
| 2021-10-22 | 64.110 | 64.980 | 64.110 | 64.850 | 54.982 | 106 |
| 2021-10-21 | 65.160 | 65.160 | 63.920 | 63.950 | 54.219 | 936 |
| 2021-10-20 | 64.350 | 64.800 | 64.100 | 64.730 | 54.881 | 487 |
| 2021-10-19 | 64.010 | 64.850 | 63.890 | 64.850 | 54.982 | 1,267 |
← NewerPage 20 of 20 · 1,200 trading days
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.