ConocoPhillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 95.000 | 96.500 | 94.650 | 96.430 | 91.306 | 126 |
| 2025-02-03 | 98.160 | 98.290 | 95.000 | 95.540 | 90.463 | 860 |
| 2025-01-31 | 98.030 | 98.140 | 95.610 | 96.420 | 91.296 | 484 |
| 2025-01-30 | 98.070 | 98.080 | 97.190 | 97.190 | 92.025 | 150 |
| 2025-01-28 | 98.270 | 98.270 | 97.170 | 97.170 | 92.006 | 20 |
| 2025-01-27 | 96.350 | 98.190 | 96.170 | 97.920 | 92.716 | 1,145 |
| 2025-01-24 | 98.340 | 98.340 | 97.710 | 97.710 | 92.518 | 264 |
| 2025-01-23 | 99.480 | 99.870 | 99.480 | 99.870 | 94.563 | 11 |
| 2025-01-22 | 100.68 | 100.68 | 99.570 | 100.52 | 95.178 | 112 |
| 2025-01-21 | 104.32 | 104.32 | 100.94 | 101.22 | 95.841 | 2,128 |
| 2025-01-20 | 102.66 | 103.24 | 101.58 | 102.84 | 97.375 | 914 |
| 2025-01-17 | 102.64 | 102.96 | 102.48 | 102.48 | 97.034 | 150 |
| 2025-01-16 | 103.04 | 103.04 | 102.52 | 102.52 | 97.072 | 11 |
| 2025-01-15 | 102.14 | 102.48 | 101.98 | 102.48 | 97.034 | 39 |
| 2025-01-14 | 101.40 | 101.40 | 100.34 | 101.04 | 95.671 | 121 |
| 2025-01-13 | 100.24 | 102.04 | 100.18 | 102.04 | 96.618 | 206 |
| 2025-01-10 | 100.00 | 100.58 | 98.950 | 99.440 | 94.156 | 93 |
| 2025-01-09 | 97.750 | 99.160 | 97.750 | 99.160 | 93.891 | 8 |
| 2025-01-08 | 98.500 | 98.500 | 98.470 | 98.470 | 93.237 | 50 |
| 2025-01-07 | 96.710 | 97.830 | 96.710 | 97.830 | 92.631 | 2 |
| 2025-01-06 | 97.990 | 98.000 | 97.620 | 97.620 | 92.432 | 1,016 |
| 2025-01-02 | 96.310 | 98.190 | 96.290 | 98.190 | 92.972 | 33 |
| 2024-12-27 | 93.470 | 94.000 | 93.350 | 93.350 | 88.389 | 91 |
| 2024-12-23 | 91.980 | 91.980 | 91.390 | 91.850 | 86.969 | 105 |
| 2024-12-20 | 92.010 | 92.010 | 90.180 | 91.980 | 87.092 | 1,393 |
| 2024-12-19 | 92.200 | 92.550 | 92.200 | 92.550 | 87.632 | 85 |
| 2024-12-18 | 93.580 | 93.720 | 92.650 | 93.720 | 88.740 | 129 |
| 2024-12-17 | 94.690 | 94.690 | 92.870 | 92.870 | 87.935 | 78 |
| 2024-12-16 | 96.500 | 96.550 | 95.800 | 95.800 | 90.709 | 2,178 |
| 2024-12-12 | 97.210 | 97.340 | 96.730 | 96.730 | 91.590 | 195 |
| 2024-12-11 | 97.800 | 97.800 | 97.230 | 97.230 | 92.063 | 30 |
| 2024-12-09 | 97.850 | 99.390 | 97.850 | 98.490 | 93.256 | 1,624 |
| 2024-12-06 | 99.600 | 99.600 | 97.150 | 97.550 | 92.366 | 235 |
| 2024-12-05 | 98.980 | 99.920 | 98.800 | 99.120 | 93.853 | 435 |
| 2024-12-04 | 100.00 | 100.00 | 98.790 | 98.790 | 93.540 | 100 |
| 2024-12-03 | 100.96 | 101.40 | 100.96 | 101.40 | 96.012 | 431 |
| 2024-12-02 | 104.02 | 104.02 | 104.02 | 104.02 | 98.492 | 4 |
| 2024-11-29 | 102.12 | 102.72 | 102.12 | 102.72 | 97.261 | 181 |
| 2024-11-28 | 102.98 | 103.00 | 102.74 | 102.74 | 97.280 | 120 |
| 2024-11-27 | 101.78 | 102.90 | 101.36 | 102.76 | 97.299 | 319 |
| 2024-11-26 | 100.62 | 101.28 | 100.50 | 101.28 | 95.898 | 2 |
| 2024-11-25 | 107.46 | 107.46 | 102.92 | 102.92 | 97.451 | 2,929 |
| 2024-11-22 | 107.06 | 108.04 | 107.06 | 108.04 | 102.30 | 476 |
| 2024-11-21 | 108.34 | 109.56 | 108.34 | 109.42 | 103.61 | 100 |
| 2024-11-20 | 107.60 | 108.00 | 107.52 | 107.52 | 101.81 | 257 |
| 2024-11-19 | 108.34 | 108.34 | 107.00 | 107.10 | 101.41 | 155 |
| 2024-11-15 | 107.28 | 108.10 | 106.48 | 106.90 | 101.22 | 234 |
| 2024-11-14 | 106.98 | 106.98 | 106.10 | 106.10 | 100.46 | 3,318 |
| 2024-11-13 | 104.70 | 105.04 | 103.34 | 105.04 | 99.458 | 474 |
| 2024-11-12 | 104.72 | 105.88 | 104.72 | 105.50 | 99.894 | 785 |
| 2024-11-11 | 104.20 | 105.18 | 104.20 | 105.02 | 99.439 | 325 |
| 2024-11-08 | 102.84 | 103.46 | 102.84 | 103.46 | 97.962 | 350 |
| 2024-11-07 | 107.04 | 107.04 | 107.04 | 107.04 | 100.72 | 1 |
| 2024-11-06 | 103.68 | 105.72 | 103.68 | 105.72 | 99.478 | 2,613 |
| 2024-11-04 | 99.530 | 100.34 | 99.530 | 100.34 | 94.415 | 212 |
| 2024-10-31 | 94.510 | 101.06 | 94.510 | 101.06 | 95.093 | 750 |
| 2024-10-30 | 94.830 | 94.830 | 94.600 | 94.600 | 89.014 | 100 |
| 2024-10-29 | 95.110 | 95.110 | 94.990 | 94.990 | 89.381 | 35 |
| 2024-10-28 | 95.240 | 95.370 | 94.120 | 95.370 | 89.739 | 126 |
| 2024-10-25 | 96.350 | 97.060 | 96.350 | 97.060 | 91.329 | 150 |
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.