ConocoPhillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 125.90 | 129.40 | 125.90 | 128.08 | 128.08 | 234 |
| 2026-10-15 | 128.04 | 128.04 | 126.20 | 126.74 | 126.74 | 347 |
| 2026-10-14 | 125.68 | 127.36 | 125.68 | 127.36 | 127.36 | 214 |
| 2026-10-13 | 123.14 | 124.94 | 123.14 | 124.94 | 124.94 | 328 |
| 2026-10-12 | 119.22 | 122.52 | 119.22 | 122.52 | 122.52 | 230 |
| 2026-10-09 | 119.20 | 121.04 | 118.98 | 120.66 | 120.66 | 57 |
| 2026-10-08 | 117.04 | 119.60 | 117.04 | 119.60 | 119.60 | 53 |
| 2026-10-07 | 116.28 | 118.62 | 115.34 | 115.58 | 115.58 | 762 |
| 2026-10-06 | 114.96 | 115.26 | 111.80 | 115.26 | 115.26 | 4,565 |
| 2026-10-05 | 112.06 | 114.68 | 112.06 | 114.68 | 114.68 | 288 |
| 2026-10-02 | 112.76 | 112.76 | 111.84 | 112.34 | 112.34 | 14 |
| 2026-10-01 | 110.60 | 112.98 | 109.76 | 112.98 | 112.98 | 772 |
| 2026-09-30 | 111.14 | 111.38 | 110.36 | 110.90 | 110.90 | 5,363 |
| 2026-09-29 | 111.46 | 111.46 | 110.24 | 111.06 | 111.06 | 0 |
| 2026-09-28 | 112.18 | 114.14 | 112.18 | 112.18 | 112.18 | 393 |
| 2026-09-25 | 112.56 | 113.28 | 111.32 | 112.60 | 112.60 | 1,065 |
| 2026-09-24 | 112.30 | 114.98 | 112.30 | 114.98 | 114.98 | 198 |
| 2026-09-23 | 109.08 | 112.98 | 109.08 | 112.98 | 112.98 | 406 |
| 2026-09-22 | 111.74 | 112.06 | 108.96 | 110.84 | 110.84 | 962 |
| 2026-09-21 | 113.54 | 114.92 | 111.20 | 111.38 | 111.38 | 6,274 |
| 2026-09-18 | 114.82 | 115.96 | 114.48 | 115.66 | 115.66 | 1,065 |
| 2026-09-17 | 115.62 | 115.62 | 114.76 | 114.78 | 114.78 | 913 |
| 2026-09-16 | 121.40 | 122.68 | 115.94 | 116.56 | 116.56 | 620 |
| 2026-09-15 | 119.44 | 121.56 | 118.96 | 121.56 | 121.56 | 1,049 |
| 2026-09-14 | 119.72 | 121.40 | 119.44 | 119.74 | 119.74 | 3,735 |
| 2026-09-11 | 117.50 | 118.54 | 117.08 | 117.16 | 117.16 | 450 |
| 2026-09-10 | 117.68 | 120.58 | 117.26 | 117.26 | 117.26 | 105 |
| 2026-09-09 | 115.88 | 118.22 | 115.88 | 118.22 | 118.22 | 340 |
| 2026-09-08 | 116.76 | 117.44 | 116.64 | 116.64 | 116.64 | 670 |
| 2026-09-07 | 116.88 | 118.44 | 116.02 | 116.90 | 116.90 | 6,104 |
| 2026-09-04 | 116.04 | 116.26 | 114.96 | 115.70 | 115.70 | 795 |
| 2026-09-03 | 118.08 | 119.10 | 117.40 | 117.50 | 117.50 | 1,802 |
| 2026-09-02 | 117.76 | 117.86 | 116.22 | 117.80 | 117.80 | 456 |
| 2026-09-01 | 114.74 | 116.50 | 114.74 | 116.40 | 116.40 | 511 |
| 2026-08-31 | 113.10 | 114.82 | 113.00 | 113.00 | 113.00 | 150 |
| 2026-08-28 | 111.26 | 112.14 | 111.26 | 112.14 | 112.14 | 88 |
| 2026-08-27 | 110.86 | 112.40 | 110.30 | 110.30 | 110.30 | 542 |
| 2026-08-26 | 111.88 | 113.44 | 111.88 | 113.12 | 113.12 | 235 |
| 2026-08-25 | 114.20 | 114.20 | 112.90 | 113.16 | 113.16 | 352 |
| 2026-08-24 | 114.90 | 116.04 | 114.28 | 114.40 | 114.40 | 745 |
| 2026-08-21 | 115.16 | 115.82 | 114.92 | 115.72 | 115.72 | 412 |
| 2026-08-20 | 112.22 | 115.68 | 112.10 | 115.68 | 115.68 | 296 |
| 2026-08-19 | 111.12 | 113.04 | 110.94 | 113.00 | 113.00 | 222 |
| 2026-08-18 | 110.86 | 111.86 | 109.94 | 111.86 | 111.86 | 469 |
| 2026-08-17 | 108.84 | 109.18 | 108.08 | 108.58 | 108.58 | 439 |
| 2026-08-14 | 107.58 | 109.48 | 106.22 | 109.02 | 108.30 | 710 |
| 2026-08-13 | 109.82 | 110.86 | 108.54 | 108.54 | 107.82 | 1,069 |
| 2026-08-12 | 108.72 | 109.06 | 107.90 | 108.90 | 108.18 | 201 |
| 2026-08-11 | 106.18 | 108.98 | 106.18 | 108.98 | 108.26 | 845 |
| 2026-08-10 | 102.52 | 105.38 | 102.06 | 105.18 | 104.49 | 278 |
| 2026-08-07 | 101.74 | 101.88 | 100.14 | 101.88 | 101.21 | 214 |
| 2026-08-06 | 100.30 | 103.00 | 100.30 | 101.00 | 100.33 | 1,665 |
| 2026-08-05 | 101.66 | 103.00 | 99.380 | 99.380 | 98.725 | 264 |
| 2026-08-04 | 104.16 | 104.22 | 101.56 | 102.40 | 101.72 | 345 |
| 2026-08-03 | 102.84 | 103.58 | 101.28 | 103.44 | 102.76 | 626 |
| 2026-07-31 | 101.46 | 103.36 | 101.46 | 103.22 | 102.54 | 113 |
| 2026-07-30 | 102.98 | 102.98 | 101.14 | 101.50 | 100.83 | 326 |
| 2026-07-29 | 101.60 | 103.86 | 101.60 | 103.86 | 103.18 | 232 |
| 2026-07-28 | 101.76 | 102.48 | 100.42 | 100.42 | 99.758 | 103 |
| 2026-07-27 | 101.76 | 103.92 | 101.50 | 103.04 | 102.36 | 444 |
Page 1 of 20 · 1,200 trading daysOlder →
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.