ConocoPhillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 78.540 | 78.620 | 78.540 | 78.620 | 74.979 | 17 |
| 2025-05-08 | 78.670 | 80.610 | 78.670 | 80.610 | 76.877 | 173 |
| 2025-05-07 | 77.710 | 77.710 | 77.050 | 77.380 | 73.796 | 352 |
| 2025-05-06 | 77.520 | 78.830 | 77.420 | 78.830 | 75.179 | 1,211 |
| 2025-05-05 | 79.830 | 79.830 | 77.960 | 78.380 | 74.750 | 176 |
| 2025-05-02 | 80.470 | 80.470 | 79.860 | 79.860 | 76.161 | 304 |
| 2025-04-30 | 80.560 | 80.560 | 78.860 | 79.600 | 75.913 | 44 |
| 2025-04-29 | 81.340 | 81.340 | 80.640 | 80.640 | 76.905 | 45 |
| 2025-04-28 | 81.150 | 81.150 | 79.990 | 80.970 | 77.220 | 76 |
| 2025-04-25 | 80.750 | 80.750 | 80.240 | 80.420 | 76.696 | 120 |
| 2025-04-24 | 79.490 | 80.450 | 79.470 | 80.450 | 76.724 | 197 |
| 2025-04-23 | 80.430 | 80.430 | 78.570 | 78.570 | 74.931 | 99 |
| 2025-04-22 | 76.950 | 78.490 | 76.950 | 77.780 | 74.178 | 43 |
| 2025-04-17 | 76.370 | 79.110 | 76.370 | 78.870 | 75.217 | 344 |
| 2025-04-16 | 75.550 | 77.570 | 75.000 | 77.570 | 73.978 | 44 |
| 2025-04-15 | 76.910 | 77.430 | 75.960 | 76.610 | 73.062 | 118 |
| 2025-04-14 | 75.120 | 77.640 | 75.120 | 76.210 | 72.680 | 86 |
| 2025-04-11 | 74.050 | 74.500 | 73.010 | 73.160 | 69.772 | 650 |
| 2025-04-10 | 83.430 | 83.430 | 75.860 | 75.860 | 72.347 | 62 |
| 2025-04-09 | 75.000 | 75.020 | 73.920 | 75.020 | 71.546 | 170 |
| 2025-04-08 | 79.570 | 80.940 | 77.710 | 77.710 | 74.111 | 581 |
| 2025-04-07 | 75.160 | 80.590 | 74.330 | 80.590 | 76.858 | 233 |
| 2025-04-04 | 84.180 | 84.570 | 81.490 | 81.490 | 77.716 | 174 |
| 2025-04-03 | 94.730 | 94.730 | 90.300 | 90.500 | 86.309 | 1,743 |
| 2025-04-02 | 96.650 | 97.200 | 96.650 | 97.190 | 92.689 | 242 |
| 2025-04-01 | 97.960 | 97.960 | 96.480 | 96.920 | 92.431 | 59 |
| 2025-03-31 | 92.010 | 97.430 | 92.010 | 97.180 | 92.679 | 637 |
| 2025-03-28 | 95.740 | 95.830 | 94.210 | 94.210 | 89.847 | 65 |
| 2025-03-27 | 95.740 | 96.270 | 95.490 | 95.490 | 91.068 | 80 |
| 2025-03-26 | 95.060 | 96.140 | 95.060 | 96.140 | 91.687 | 256 |
| 2025-03-25 | 95.320 | 95.320 | 94.100 | 94.100 | 89.742 | 22 |
| 2025-03-24 | 94.260 | 94.800 | 94.260 | 94.800 | 90.410 | 31 |
| 2025-03-19 | 91.870 | 93.860 | 91.870 | 93.860 | 89.513 | 79 |
| 2025-03-18 | 92.180 | 92.180 | 90.790 | 90.800 | 86.595 | 119 |
| 2025-03-17 | 91.300 | 91.730 | 90.880 | 91.390 | 87.157 | 1,282 |
| 2025-03-14 | 89.220 | 90.690 | 89.220 | 90.690 | 86.490 | 115 |
| 2025-03-13 | 89.440 | 91.310 | 89.440 | 90.330 | 86.147 | 38 |
| 2025-03-12 | 87.790 | 88.520 | 87.580 | 88.480 | 84.382 | 297 |
| 2025-03-11 | 86.000 | 86.490 | 85.770 | 86.270 | 82.275 | 336 |
| 2025-03-10 | 83.040 | 86.250 | 83.040 | 85.890 | 81.912 | 657 |
| 2025-03-07 | 81.960 | 83.640 | 81.960 | 83.260 | 79.404 | 48 |
| 2025-03-06 | 82.290 | 82.490 | 81.330 | 82.470 | 78.651 | 2,361 |
| 2025-03-05 | 85.380 | 85.380 | 80.900 | 80.900 | 77.153 | 184 |
| 2025-03-04 | 88.530 | 88.530 | 85.220 | 85.650 | 81.683 | 494 |
| 2025-03-03 | 95.250 | 95.250 | 93.020 | 93.070 | 88.760 | 294 |
| 2025-02-28 | 93.310 | 94.450 | 92.500 | 94.170 | 89.809 | 536 |
| 2025-02-27 | 92.530 | 94.560 | 92.370 | 94.510 | 90.133 | 169 |
| 2025-02-25 | 94.080 | 94.210 | 94.080 | 94.210 | 89.847 | 10 |
| 2025-02-24 | 93.260 | 94.880 | 93.260 | 94.800 | 90.410 | 466 |
| 2025-02-21 | 96.220 | 97.360 | 95.890 | 96.140 | 91.687 | 238 |
| 2025-02-19 | 92.860 | 95.000 | 92.860 | 95.000 | 90.600 | 127 |
| 2025-02-18 | 92.460 | 93.050 | 91.320 | 91.720 | 87.472 | 122 |
| 2025-02-17 | 92.260 | 92.340 | 91.000 | 92.010 | 87.749 | 174 |
| 2025-02-14 | 92.000 | 93.070 | 92.000 | 92.710 | 88.416 | 139 |
| 2025-02-13 | 94.680 | 94.740 | 92.430 | 93.260 | 88.304 | 181 |
| 2025-02-11 | 97.380 | 97.740 | 96.500 | 97.740 | 92.546 | 293 |
| 2025-02-10 | 94.950 | 96.270 | 94.950 | 95.860 | 90.766 | 172 |
| 2025-02-07 | 96.790 | 96.790 | 95.350 | 95.950 | 90.851 | 275 |
| 2025-02-06 | 96.700 | 98.070 | 96.000 | 96.050 | 90.946 | 931 |
| 2025-02-05 | 96.450 | 96.450 | 95.850 | 96.040 | 90.936 | 194 |
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.