ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	76.150	77.000	76.150	76.950	74.580	139
2025-10-30	76.110	77.000	76.110	76.810	74.444	14
2025-10-29	74.720	75.730	74.720	75.730	73.398	404
2025-10-28	75.900	75.900	75.100	75.140	72.826	1,138
2025-10-27	77.000	77.000	76.510	76.510	74.154	18
2025-10-24	78.390	78.390	76.400	76.670	74.309	96
2025-10-23	76.450	78.230	76.000	77.740	75.346	59
2025-10-22	74.590	75.320	74.590	75.320	73.000	1
2025-10-21	74.900	74.900	74.600	74.670	72.370	26
2025-10-20	73.840	74.700	73.840	74.290	72.002	207
2025-10-17	73.980	74.650	73.540	74.300	72.012	354
2025-10-16	75.060	75.060	74.790	74.790	72.486	29
2025-10-15	76.590	77.890	75.160	75.160	72.845	350
2025-10-14	76.220	76.400	75.180	76.400	74.047	248
2025-10-13	76.170	77.180	76.170	76.740	74.376	43
2025-10-10	79.810	79.810	76.510	76.510	74.154	203
2025-10-09	80.590	81.550	80.160	80.550	78.069	162
2025-10-08	82.260	82.260	81.550	81.550	79.038	101
2025-10-07	81.670	81.670	79.680	80.760	78.273	134
2025-10-06	80.980	81.690	80.730	81.380	78.874	260
2025-10-03	80.360	80.360	79.780	79.780	77.323	24
2025-10-02	81.320	81.320	80.750	80.750	78.263	414
2025-10-01	80.310	81.400	79.470	81.400	78.893	125
2025-09-30	80.670	81.000	80.110	80.110	77.643	454
2025-09-29	83.820	84.000	81.330	81.330	78.825	119
2025-09-26	82.700	85.010	82.080	85.010	82.392	173
2025-09-25	80.730	82.680	80.730	82.680	80.133	460
2025-09-24	79.670	82.030	79.670	82.030	79.504	318
2025-09-23	78.100	78.100	78.100	78.100	75.695	11
2025-09-22	79.050	79.050	77.690	78.120	75.714	103
2025-09-19	79.250	79.910	78.180	78.180	75.772	20
2025-09-18	80.000	80.000	79.330	79.330	76.887	53
2025-09-17	79.310	79.310	78.840	78.840	76.412	331
2025-09-16	79.670	79.870	79.670	79.870	77.410	35
2025-09-15	79.790	79.790	78.300	78.440	76.024	213
2025-09-12	80.240	80.260	79.920	80.190	77.720	162
2025-09-11	80.080	80.080	79.990	79.990	77.526	50
2025-09-10	78.370	79.180	78.370	78.980	76.547	21
2025-09-08	80.310	80.310	77.460	77.790	75.394	175
2025-09-05	81.490	81.520	79.480	79.480	77.032	41
2025-09-04	81.050	82.020	81.050	82.020	79.494	500
2025-09-03	84.040	84.040	80.930	81.110	78.612	127
2025-09-02	85.340	85.690	84.220	84.220	81.626	76
2025-09-01	86.010	86.010	85.270	85.320	82.692	188
2025-08-29	84.700	85.020	84.320	84.320	81.723	30
2025-08-28	84.520	84.520	83.280	83.550	80.977	24
2025-08-27	82.710	84.970	82.710	83.960	81.374	41
2025-08-26	84.100	84.100	82.980	82.980	80.424	112
2025-08-25	83.430	83.430	83.160	83.160	80.599	1
2025-08-22	82.850	82.850	82.570	82.570	80.027	6
2025-08-20	80.850	81.070	80.850	81.070	78.573	61
2025-08-19	80.010	80.740	79.610	80.740	78.253	372
2025-08-18	79.950	81.220	79.950	80.710	78.224	97
2025-08-15	82.020	82.220	81.650	81.730	78.566	199
2025-08-14	81.700	81.980	81.340	81.980	78.806	250
2025-08-13	80.600	81.200	80.600	80.920	77.787	101
2025-08-12	80.400	82.900	80.400	82.780	79.575	348
2025-08-11	79.340	81.970	79.340	80.730	77.604	411
2025-08-08	79.820	80.190	79.820	80.190	77.085	23
2025-08-07	80.680	82.320	79.290	79.780	76.691	1,545

← NewerPage 5 of 20 · 1,200 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.