ConocoPhillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 80.870 | 82.120 | 80.340 | 81.810 | 78.643 | 189 |
| 2025-08-05 | 81.080 | 81.170 | 80.100 | 80.100 | 76.999 | 67 |
| 2025-08-04 | 80.490 | 80.820 | 80.490 | 80.820 | 77.691 | 5 |
| 2025-08-01 | 84.030 | 84.030 | 80.120 | 80.120 | 77.018 | 23 |
| 2025-07-31 | 84.510 | 84.510 | 83.550 | 83.600 | 80.363 | 28 |
| 2025-07-30 | 84.280 | 84.790 | 83.960 | 84.080 | 80.825 | 300 |
| 2025-07-29 | 83.900 | 84.050 | 83.270 | 83.930 | 80.680 | 292 |
| 2025-07-28 | 81.650 | 83.570 | 81.650 | 83.570 | 80.334 | 467 |
| 2025-07-25 | 81.050 | 81.050 | 80.980 | 80.980 | 77.845 | 200 |
| 2025-07-24 | 81.690 | 81.690 | 80.870 | 80.870 | 77.739 | 17 |
| 2025-07-23 | 79.730 | 80.350 | 78.550 | 80.350 | 77.239 | 114 |
| 2025-07-22 | 77.680 | 79.050 | 77.500 | 79.000 | 75.941 | 23 |
| 2025-07-21 | 78.500 | 78.500 | 78.160 | 78.160 | 75.134 | 1 |
| 2025-07-17 | 79.440 | 79.640 | 79.410 | 79.640 | 76.557 | 271 |
| 2025-07-16 | 79.880 | 80.130 | 78.050 | 78.050 | 75.028 | 374 |
| 2025-07-15 | 81.050 | 81.050 | 80.180 | 80.640 | 77.518 | 51 |
| 2025-07-14 | 81.880 | 81.880 | 80.390 | 80.390 | 77.278 | 119 |
| 2025-07-11 | 80.710 | 81.930 | 80.260 | 81.880 | 78.710 | 1,414 |
| 2025-07-10 | 80.150 | 81.260 | 80.150 | 81.260 | 78.114 | 31 |
| 2025-07-08 | 78.800 | 78.800 | 78.800 | 78.800 | 75.749 | 34 |
| 2025-07-07 | 79.150 | 79.450 | 78.820 | 78.820 | 75.768 | 286 |
| 2025-07-04 | 80.170 | 82.000 | 80.170 | 82.000 | 78.825 | 22 |
| 2025-07-03 | 79.770 | 79.940 | 79.770 | 79.940 | 76.845 | 125 |
| 2025-07-02 | 79.000 | 79.000 | 78.770 | 78.770 | 75.720 | 200 |
| 2025-07-01 | 76.680 | 77.320 | 76.680 | 77.320 | 74.326 | 13 |
| 2025-06-30 | 77.070 | 77.560 | 76.580 | 76.580 | 73.615 | 76 |
| 2025-06-27 | 78.310 | 78.310 | 76.910 | 76.910 | 73.932 | 105 |
| 2025-06-25 | 77.220 | 77.330 | 76.670 | 77.080 | 74.096 | 189 |
| 2025-06-24 | 77.900 | 78.780 | 77.610 | 78.390 | 75.355 | 1,500 |
| 2025-06-23 | 83.920 | 83.920 | 81.490 | 81.490 | 78.335 | 3,562 |
| 2025-06-20 | 81.590 | 82.220 | 81.590 | 81.800 | 78.633 | 1,115 |
| 2025-06-19 | 83.600 | 84.350 | 83.600 | 84.020 | 80.767 | 525 |
| 2025-06-18 | 82.340 | 83.560 | 81.870 | 81.870 | 78.700 | 438 |
| 2025-06-17 | 82.640 | 83.520 | 82.420 | 82.420 | 79.229 | 66 |
| 2025-06-16 | 85.450 | 85.450 | 81.500 | 81.670 | 78.508 | 1,058 |
| 2025-06-13 | 84.830 | 86.220 | 82.870 | 82.870 | 79.661 | 545 |
| 2025-06-12 | 81.800 | 81.800 | 80.750 | 81.300 | 78.152 | 1,325 |
| 2025-06-11 | 80.000 | 80.370 | 79.810 | 79.880 | 76.787 | 374 |
| 2025-06-10 | 77.910 | 80.000 | 77.910 | 80.000 | 76.903 | 69 |
| 2025-06-09 | 76.840 | 76.970 | 76.840 | 76.900 | 73.923 | 376 |
| 2025-06-06 | 74.550 | 76.980 | 74.550 | 76.860 | 73.884 | 158 |
| 2025-06-05 | 74.800 | 74.970 | 74.800 | 74.970 | 72.067 | 10 |
| 2025-06-04 | 76.400 | 77.550 | 75.940 | 75.940 | 73.000 | 136 |
| 2025-06-03 | 75.840 | 77.570 | 75.840 | 77.570 | 74.567 | 99 |
| 2025-06-02 | 76.150 | 76.360 | 75.500 | 75.780 | 72.846 | 83 |
| 2025-05-30 | 75.100 | 75.280 | 75.100 | 75.190 | 72.279 | 67 |
| 2025-05-29 | 75.750 | 75.750 | 74.500 | 74.600 | 71.712 | 79 |
| 2025-05-28 | 76.160 | 76.160 | 74.930 | 75.240 | 72.327 | 135 |
| 2025-05-27 | 75.000 | 75.270 | 74.500 | 75.270 | 72.356 | 44 |
| 2025-05-26 | 75.800 | 77.450 | 75.800 | 77.450 | 74.451 | 10 |
| 2025-05-23 | 76.630 | 76.630 | 74.850 | 75.230 | 72.317 | 190 |
| 2025-05-22 | 76.720 | 76.720 | 75.450 | 75.680 | 72.750 | 199 |
| 2025-05-21 | 79.550 | 79.550 | 77.660 | 77.880 | 74.865 | 12 |
| 2025-05-20 | 79.460 | 79.530 | 79.460 | 79.530 | 76.451 | 5 |
| 2025-05-19 | 80.890 | 82.100 | 80.110 | 80.290 | 77.181 | 41 |
| 2025-05-16 | 82.630 | 84.500 | 82.630 | 84.500 | 80.587 | 187 |
| 2025-05-15 | 82.020 | 82.250 | 80.750 | 82.250 | 78.441 | 472 |
| 2025-05-13 | 83.600 | 84.200 | 83.600 | 84.200 | 80.300 | 21 |
| 2025-05-12 | 79.190 | 83.260 | 79.190 | 83.260 | 79.404 | 205 |
| 2025-05-09 | 78.540 | 78.620 | 78.540 | 78.620 | 74.979 | 17 |
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.