ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	110.16	110.16	106.12	108.78	107.26	1,683
2026-04-29	106.16	108.10	106.16	107.60	106.10	863
2026-04-28	104.54	106.52	104.54	106.00	104.52	5,980
2026-04-27	103.40	104.94	103.04	103.66	102.21	1,422
2026-04-24	106.64	107.02	103.96	103.96	102.51	1,538
2026-04-23	105.26	106.42	105.26	106.42	104.94	450
2026-04-22	101.02	104.36	101.02	104.36	102.90	220
2026-04-21	99.670	100.22	99.130	100.22	98.822	682
2026-04-20	100.94	101.96	99.110	99.660	98.270	1,119
2026-04-17	103.38	103.38	95.300	96.220	94.878	3,625
2026-04-16	100.44	103.22	100.44	103.00	101.56	968
2026-04-15	100.56	101.30	99.630	100.98	99.571	1,457
2026-04-14	104.62	104.62	100.04	100.96	99.551	1,858
2026-04-13	107.82	108.48	105.22	106.14	104.66	1,718
2026-04-10	105.36	105.54	103.52	104.22	102.77	2,088
2026-04-09	108.08	109.14	107.70	107.70	106.20	475
2026-04-08	105.28	106.06	103.34	105.78	104.30	6,358
2026-04-07	114.50	115.26	113.16	114.70	113.10	714
2026-04-02	115.12	117.20	112.48	112.48	110.91	4,007
2026-04-01	110.46	115.70	108.74	110.16	108.62	4,156
2026-03-31	115.92	117.06	111.88	117.06	115.43	2,188
2026-03-30	117.00	117.36	112.80	117.36	115.72	1,546
2026-03-27	116.14	116.68	111.94	116.68	115.05	1,231
2026-03-26	112.50	115.70	110.50	115.70	114.09	2,614
2026-03-25	110.42	111.62	109.24	111.62	110.06	617
2026-03-24	109.66	112.42	107.52	112.42	110.85	1,650
2026-03-23	110.00	110.00	106.38	110.00	108.47	2,389
2026-03-20	108.92	110.20	108.08	110.20	108.66	1,354
2026-03-19	109.00	109.38	106.02	109.38	107.85	2,693
2026-03-18	105.72	107.52	104.80	107.52	106.02	267
2026-03-17	106.44	106.98	100.36	106.98	105.49	196
2026-03-16	105.88	105.88	99.670	105.88	104.40	1,142
2026-03-13	105.72	105.72	103.94	105.72	104.25	3,101
2026-03-12	101.42	105.38	101.42	104.80	103.34	991
2026-03-11	97.810	100.20	95.200	100.20	98.802	523
2026-03-10	98.600	98.600	94.590	98.600	97.224	829
2026-03-09	101.70	101.70	94.040	101.70	100.28	3,548
2026-03-06	101.14	101.32	93.860	101.32	99.906	920
2026-03-05	100.88	101.16	94.240	101.16	99.749	3,321
2026-03-04	98.920	98.920	95.860	98.920	97.540	2,052
2026-03-03	103.14	103.82	76.760	103.82	102.37	5,606
2026-03-02	99.690	99.690	76.320	99.690	98.299	4,274
2026-02-27	93.250	94.240	74.990	94.240	92.925	346
2026-02-26	93.080	94.430	76.000	94.430	93.113	440
2026-02-25	92.550	92.550	77.050	92.550	91.259	863
2026-02-24	92.920	92.920	76.650	92.920	91.624	67
2026-02-23	93.080	93.360	77.600	93.360	92.058	164
2026-02-20	93.530	93.530	77.000	93.530	92.225	246
2026-02-19	94.150	95.380	77.000	95.380	94.049	1,777
2026-02-18	91.340	92.640	75.730	92.640	91.348	35
2026-02-17	92.100	92.100	75.900	92.100	90.106	508
2026-02-16	94.240	95.000	77.000	95.000	92.943	118
2026-02-13	93.690	94.110	78.390	94.110	92.073	926
2026-02-12	93.480	93.480	78.230	93.480	91.456	860
2026-02-11	90.260	93.010	75.320	93.010	90.996	112
2026-02-10	90.390	90.390	74.900	90.390	88.433	924
2026-02-09	90.920	91.160	74.700	91.160	89.186	140
2026-02-06	90.350	90.440	74.650	90.440	88.482	477
2026-02-05	87.730	87.730	75.060	87.730	85.831	1,100
2026-02-04	88.510	90.840	74.900	90.840	88.873	893

← NewerPage 3 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.