ConocoPhillips historical data
| 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 |
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.