ConocoPhillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 85.810 | 88.330 | 74.700 | 88.330 | 86.418 | 1,423 |
| 2026-02-02 | 84.990 | 86.940 | 74.650 | 86.940 | 85.058 | 777 |
| 2026-01-30 | 85.360 | 87.720 | 75.060 | 87.720 | 85.821 | 570 |
| 2026-01-29 | 85.420 | 87.800 | 74.900 | 87.800 | 85.899 | 571 |
| 2026-01-28 | 83.720 | 84.850 | 74.700 | 84.850 | 83.013 | 863 |
| 2026-01-27 | 82.580 | 83.020 | 74.650 | 83.020 | 81.223 | 315 |
| 2026-01-26 | 82.680 | 82.680 | 75.060 | 82.680 | 80.890 | 2,376 |
| 2026-01-23 | 83.220 | 84.310 | 82.770 | 83.790 | 81.976 | 417 |
| 2026-01-22 | 83.640 | 83.640 | 81.960 | 81.960 | 80.186 | 1,105 |
| 2026-01-21 | 81.890 | 83.310 | 81.750 | 83.310 | 81.506 | 812 |
| 2026-01-20 | 83.230 | 84.420 | 82.570 | 82.570 | 80.782 | 1,604 |
| 2026-01-19 | 85.180 | 85.180 | 82.820 | 83.100 | 81.301 | 497 |
| 2026-01-16 | 85.810 | 85.830 | 84.310 | 84.730 | 82.896 | 1,686 |
| 2026-01-15 | 86.820 | 86.820 | 85.000 | 86.240 | 84.373 | 1,868 |
| 2026-01-14 | 82.630 | 85.920 | 82.630 | 85.920 | 84.060 | 335 |
| 2026-01-13 | 82.330 | 83.690 | 82.310 | 82.990 | 81.193 | 507 |
| 2026-01-12 | 83.960 | 84.800 | 82.260 | 82.810 | 81.017 | 2,058 |
| 2026-01-09 | 84.840 | 86.010 | 84.840 | 86.010 | 84.148 | 747 |
| 2026-01-08 | 81.500 | 83.600 | 80.850 | 83.600 | 81.790 | 1,612 |
| 2026-01-07 | 83.450 | 83.610 | 81.540 | 82.190 | 80.411 | 955 |
| 2026-01-06 | 85.490 | 85.840 | 84.610 | 84.960 | 83.121 | 1,123 |
| 2026-01-05 | 90.600 | 91.000 | 84.170 | 84.170 | 82.348 | 8,753 |
| 2026-01-02 | 82.000 | 82.000 | 80.770 | 81.240 | 79.481 | 509 |
| 2025-12-30 | 79.590 | 80.310 | 78.670 | 79.220 | 77.505 | 36 |
| 2025-12-29 | 78.630 | 78.630 | 77.730 | 78.530 | 76.830 | 2,200 |
| 2025-12-23 | 79.830 | 79.830 | 78.710 | 78.710 | 77.006 | 8 |
| 2025-12-22 | 79.200 | 80.000 | 78.870 | 79.490 | 77.769 | 332 |
| 2025-12-18 | 79.500 | 79.600 | 79.500 | 79.600 | 77.877 | 358 |
| 2025-12-17 | 77.980 | 79.390 | 77.980 | 79.390 | 77.671 | 861 |
| 2025-12-16 | 79.840 | 79.840 | 79.490 | 79.490 | 77.769 | 115 |
| 2025-12-15 | 82.050 | 82.050 | 79.900 | 79.900 | 78.170 | 87 |
| 2025-12-12 | 81.930 | 81.930 | 81.930 | 81.930 | 80.156 | 15 |
| 2025-12-11 | 82.900 | 82.900 | 81.840 | 82.350 | 80.567 | 124 |
| 2025-12-10 | 80.300 | 81.830 | 80.300 | 81.830 | 80.058 | 111 |
| 2025-12-09 | 79.780 | 80.330 | 79.780 | 80.330 | 78.591 | 5 |
| 2025-12-08 | 80.900 | 80.900 | 79.620 | 80.250 | 78.513 | 99 |
| 2025-12-05 | 79.680 | 81.380 | 79.680 | 81.210 | 79.452 | 148 |
| 2025-12-04 | 79.180 | 79.690 | 78.460 | 79.690 | 77.965 | 454 |
| 2025-12-03 | 76.630 | 78.480 | 76.630 | 78.480 | 76.781 | 422 |
| 2025-12-02 | 77.780 | 77.780 | 76.610 | 77.100 | 75.431 | 39 |
| 2025-12-01 | 77.170 | 77.880 | 76.540 | 77.880 | 76.194 | 123 |
| 2025-11-28 | 76.420 | 76.720 | 75.560 | 76.720 | 75.059 | 49 |
| 2025-11-26 | 74.480 | 75.270 | 74.480 | 75.240 | 73.611 | 31 |
| 2025-11-25 | 75.680 | 76.110 | 74.800 | 74.800 | 73.181 | 19 |
| 2025-11-24 | 76.170 | 76.170 | 75.000 | 75.790 | 74.149 | 21 |
| 2025-11-21 | 75.750 | 76.620 | 75.750 | 76.620 | 74.961 | 20 |
| 2025-11-20 | 77.030 | 77.630 | 77.030 | 77.630 | 75.949 | 6 |
| 2025-11-19 | 77.000 | 77.000 | 75.880 | 75.880 | 74.237 | 10 |
| 2025-11-18 | 75.930 | 76.610 | 75.930 | 76.460 | 74.805 | 70 |
| 2025-11-17 | 78.400 | 78.400 | 77.180 | 77.180 | 75.509 | 58 |
| 2025-11-14 | 77.930 | 77.930 | 76.880 | 76.880 | 74.512 | 207 |
| 2025-11-13 | 77.110 | 77.750 | 76.600 | 77.750 | 75.355 | 188 |
| 2025-11-12 | 75.530 | 75.530 | 75.530 | 75.530 | 73.204 | 1 |
| 2025-11-11 | 76.760 | 76.760 | 76.760 | 76.760 | 74.396 | 15 |
| 2025-11-10 | 76.320 | 76.320 | 74.900 | 75.890 | 73.553 | 81 |
| 2025-11-07 | 74.990 | 74.990 | 74.410 | 74.410 | 72.118 | 6 |
| 2025-11-06 | 76.000 | 76.000 | 75.000 | 75.870 | 73.533 | 158 |
| 2025-11-05 | 76.140 | 77.050 | 76.140 | 77.050 | 74.677 | 1 |
| 2025-11-04 | 76.170 | 76.650 | 76.090 | 76.330 | 73.979 | 68 |
| 2025-11-03 | 77.600 | 77.600 | 76.630 | 76.710 | 74.347 | 10 |
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.