ConocoPhillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-10-18 | 63.790 | 64.990 | 63.790 | 64.750 | 54.898 | 2,672 |
| 2021-10-15 | 64.300 | 64.380 | 64.270 | 64.350 | 54.558 | 237 |
| 2021-10-14 | 63.620 | 63.860 | 62.950 | 62.950 | 53.371 | 223 |
← NewerPage 21 of 21 · 1,205 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.