ConocoPhillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 96.020 | 96.460 | 96.020 | 96.460 | 90.764 | 17 |
| 2024-10-23 | 97.930 | 97.930 | 96.760 | 96.760 | 91.047 | 41 |
| 2024-10-22 | 97.280 | 97.410 | 97.280 | 97.410 | 91.658 | 5 |
| 2024-10-21 | 98.450 | 98.450 | 97.400 | 97.400 | 91.649 | 25 |
| 2024-10-18 | 97.950 | 97.960 | 96.550 | 96.550 | 90.849 | 227 |
| 2024-10-17 | 96.700 | 97.540 | 96.700 | 97.100 | 91.367 | 160 |
| 2024-10-16 | 97.080 | 97.080 | 96.430 | 96.870 | 91.150 | 471 |
| 2024-10-15 | 98.400 | 98.400 | 96.690 | 97.670 | 91.903 | 186 |
| 2024-10-14 | 101.62 | 101.62 | 100.60 | 100.60 | 94.660 | 9 |
| 2024-10-11 | 101.60 | 101.98 | 101.32 | 101.34 | 95.356 | 9 |
| 2024-10-10 | 101.84 | 102.66 | 101.84 | 102.40 | 96.354 | 202 |
| 2024-10-09 | 100.72 | 101.14 | 100.44 | 101.12 | 95.149 | 224 |
| 2024-10-08 | 103.78 | 103.80 | 100.86 | 100.86 | 94.905 | 509 |
| 2024-10-07 | 104.48 | 105.80 | 104.48 | 104.86 | 98.668 | 361 |
| 2024-10-04 | 101.52 | 103.38 | 101.52 | 103.38 | 97.276 | 415 |
| 2024-10-03 | 99.810 | 100.92 | 99.800 | 100.92 | 94.961 | 177 |
| 2024-10-02 | 100.08 | 100.90 | 99.350 | 99.350 | 93.484 | 1,162 |
| 2024-10-01 | 94.620 | 98.030 | 94.060 | 98.030 | 92.242 | 257 |
| 2024-09-30 | 93.610 | 94.260 | 93.410 | 93.590 | 88.064 | 282 |
| 2024-09-27 | 92.310 | 93.090 | 91.200 | 93.080 | 87.584 | 2,457 |
| 2024-09-26 | 94.000 | 94.650 | 92.070 | 92.460 | 87.001 | 2,008 |
| 2024-09-25 | 96.730 | 96.730 | 96.230 | 96.590 | 90.887 | 59 |
| 2024-09-23 | 99.530 | 99.530 | 97.850 | 97.850 | 92.072 | 46 |
| 2024-09-19 | 97.970 | 99.640 | 97.960 | 99.640 | 93.757 | 133 |
| 2024-09-16 | 93.880 | 94.300 | 92.620 | 94.300 | 88.732 | 9 |
| 2024-09-13 | 93.240 | 93.600 | 93.230 | 93.600 | 88.073 | 63 |
| 2024-09-10 | 94.550 | 95.030 | 94.550 | 94.800 | 89.202 | 3 |
| 2024-09-09 | 96.480 | 96.550 | 95.280 | 96.100 | 90.426 | 1,000 |
| 2024-09-06 | 97.000 | 97.000 | 95.920 | 95.920 | 90.256 | 20 |
| 2024-09-04 | 98.530 | 99.940 | 98.530 | 99.940 | 94.039 | 150 |
| 2024-09-03 | 102.94 | 102.94 | 102.94 | 102.94 | 96.862 | 2 |
| 2024-09-02 | 103.08 | 103.44 | 103.08 | 103.44 | 97.332 | 8 |
| 2024-08-29 | 102.06 | 102.70 | 101.98 | 102.70 | 96.636 | 180 |
| 2024-08-28 | 100.38 | 100.38 | 99.560 | 100.22 | 94.302 | 30 |
| 2024-08-27 | 101.52 | 101.52 | 100.84 | 100.84 | 94.886 | 456 |
| 2024-08-26 | 99.590 | 102.34 | 99.590 | 101.32 | 95.337 | 266 |
| 2024-08-23 | 99.450 | 99.450 | 99.250 | 99.250 | 93.390 | 1 |
| 2024-08-22 | 98.580 | 99.060 | 98.580 | 99.060 | 93.211 | 400 |
| 2024-08-21 | 99.490 | 99.490 | 99.260 | 99.260 | 93.399 | 1 |
| 2024-08-20 | 101.08 | 101.08 | 98.230 | 98.410 | 92.599 | 71 |
| 2024-08-19 | 100.34 | 101.62 | 100.20 | 101.50 | 95.507 | 23 |
| 2024-08-16 | 100.30 | 100.70 | 100.30 | 100.70 | 94.754 | 106 |
| 2024-08-15 | 100.22 | 101.18 | 100.22 | 101.18 | 95.206 | 9 |
| 2024-08-12 | 99.460 | 100.54 | 99.460 | 100.20 | 94.283 | 105 |
| 2024-08-09 | 98.420 | 99.110 | 98.420 | 99.110 | 92.630 | 2 |
| 2024-08-07 | 97.940 | 98.720 | 97.700 | 98.720 | 92.265 | 54 |
| 2024-08-06 | 96.000 | 97.440 | 95.980 | 96.370 | 90.069 | 202 |
| 2024-08-05 | 94.940 | 95.850 | 94.000 | 94.600 | 88.414 | 640 |
| 2024-08-02 | 100.64 | 101.34 | 98.720 | 99.000 | 92.527 | 620 |
| 2024-08-01 | 103.82 | 104.14 | 101.30 | 101.30 | 94.676 | 35 |
| 2024-07-31 | 102.84 | 103.34 | 102.42 | 103.28 | 96.527 | 25 |
| 2024-07-30 | 100.16 | 101.36 | 100.14 | 101.36 | 94.732 | 60 |
| 2024-07-26 | 102.46 | 102.46 | 101.56 | 101.56 | 94.919 | 8 |
| 2024-07-25 | 101.68 | 102.42 | 100.84 | 102.42 | 95.723 | 2,167 |
| 2024-07-24 | 101.80 | 103.06 | 101.80 | 103.06 | 96.321 | 166 |
| 2024-07-23 | 103.54 | 103.54 | 103.54 | 103.54 | 96.770 | 1 |
| 2024-07-22 | 105.48 | 105.48 | 103.66 | 103.78 | 96.994 | 783 |
| 2024-07-19 | 108.28 | 108.28 | 108.28 | 108.28 | 101.20 | 5 |
| 2024-07-18 | 107.68 | 108.06 | 106.10 | 107.76 | 100.71 | 546 |
| 2024-07-17 | 105.18 | 106.72 | 105.18 | 105.90 | 98.976 | 210 |
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.