ConocoPhillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 142.02 | 146.53 | 139.00 | 146.27 | 146.27 | 11,828 |
| 2026-10-15 | 143.00 | 144.66 | 140.95 | 142.33 | 142.33 | 5,888 |
| 2026-10-14 | 141.41 | 143.80 | 140.05 | 142.29 | 142.29 | 6,915 |
| 2026-10-13 | 135.87 | 140.58 | 135.87 | 140.54 | 140.54 | 13,788 |
| 2026-10-12 | 132.00 | 137.37 | 132.00 | 137.13 | 137.13 | 3,295 |
| 2026-10-09 | 135.99 | 136.00 | 131.51 | 134.78 | 134.78 | 8,795 |
| 2026-10-08 | 130.20 | 134.44 | 128.31 | 134.32 | 134.32 | 8,968 |
| 2026-10-07 | 129.40 | 132.38 | 128.46 | 129.15 | 129.15 | 7,052 |
| 2026-10-06 | 128.00 | 130.06 | 125.50 | 129.52 | 129.52 | 4,702 |
| 2026-10-05 | 127.23 | 128.77 | 124.00 | 128.65 | 128.65 | 6,091 |
| 2026-10-02 | 129.00 | 129.28 | 124.50 | 126.92 | 126.92 | 15,287 |
| 2026-10-01 | 124.98 | 127.21 | 122.50 | 127.04 | 127.04 | 20,545 |
| 2026-09-30 | 126.37 | 128.30 | 125.05 | 125.87 | 125.87 | 9,138 |
| 2026-09-29 | 125.83 | 126.90 | 122.56 | 125.83 | 125.83 | 9,736 |
| 2026-09-28 | 127.30 | 130.68 | 125.79 | 126.77 | 126.77 | 6,888 |
| 2026-09-25 | 130.16 | 130.16 | 127.00 | 127.21 | 127.21 | 5,260 |
| 2026-09-24 | 127.50 | 131.00 | 127.00 | 129.83 | 129.83 | 8,767 |
| 2026-09-23 | 123.60 | 128.96 | 123.60 | 128.57 | 128.57 | 6,341 |
| 2026-09-22 | 126.00 | 130.00 | 123.47 | 125.69 | 125.69 | 9,223 |
| 2026-09-21 | 130.01 | 134.20 | 127.25 | 128.20 | 128.20 | 7,592 |
| 2026-09-18 | 133.02 | 133.67 | 131.00 | 131.83 | 131.83 | 6,569 |
| 2026-09-17 | 134.76 | 134.76 | 130.01 | 133.24 | 133.24 | 29,398 |
| 2026-09-16 | 140.50 | 142.87 | 133.34 | 134.66 | 134.66 | 8,416 |
| 2026-09-15 | 138.20 | 141.64 | 133.58 | 141.26 | 141.26 | 22,779 |
| 2026-09-14 | 138.60 | 141.00 | 136.30 | 137.19 | 137.19 | 13,854 |
| 2026-09-11 | 138.22 | 138.22 | 133.19 | 136.40 | 136.40 | 8,860 |
| 2026-09-10 | 138.60 | 142.00 | 134.63 | 137.56 | 137.56 | 11,138 |
| 2026-09-09 | 135.06 | 137.93 | 135.06 | 136.77 | 136.77 | 170,952 |
| 2026-09-08 | 134.23 | 137.58 | 134.07 | 134.67 | 134.67 | 12,749 |
| 2026-09-04 | 138.00 | 138.00 | 132.41 | 134.81 | 134.81 | 5,947 |
| 2026-09-03 | 137.65 | 138.10 | 134.00 | 135.78 | 135.78 | 6,202 |
| 2026-09-02 | 136.63 | 138.87 | 134.00 | 137.19 | 137.19 | 19,491 |
| 2026-09-01 | 136.00 | 136.11 | 129.74 | 135.71 | 135.71 | 14,952 |
| 2026-08-31 | 134.07 | 134.50 | 130.36 | 132.16 | 132.16 | 6,409 |
| 2026-08-28 | 130.50 | 131.04 | 123.66 | 130.57 | 130.57 | 3,445 |
| 2026-08-27 | 128.96 | 131.72 | 127.99 | 129.84 | 129.84 | 5,829 |
| 2026-08-26 | 134.72 | 134.72 | 130.01 | 131.73 | 131.73 | 13,906 |
| 2026-08-25 | 136.00 | 136.00 | 129.84 | 132.54 | 132.54 | 15,368 |
| 2026-08-24 | 133.53 | 136.48 | 129.73 | 133.61 | 133.61 | 5,122 |
| 2026-08-21 | 135.84 | 135.89 | 132.50 | 135.11 | 135.11 | 3,408 |
| 2026-08-20 | 127.50 | 135.87 | 127.50 | 134.19 | 134.19 | 5,843 |
| 2026-08-19 | 129.83 | 132.38 | 127.50 | 130.97 | 130.97 | 6,898 |
| 2026-08-18 | 127.20 | 130.11 | 127.00 | 129.90 | 129.90 | 96,091 |
| 2026-08-17 | 125.10 | 127.30 | 124.32 | 127.30 | 127.30 | 3,634 |
| 2026-08-14 | 126.28 | 127.34 | 122.00 | 126.69 | 126.69 | 8,496 |
| 2026-08-13 | 126.51 | 127.99 | 122.23 | 124.29 | 124.29 | 6,263 |
| 2026-08-12 | 125.00 | 126.66 | 124.50 | 126.55 | 126.55 | 6,374 |
| 2026-08-11 | 121.72 | 126.57 | 121.72 | 125.83 | 125.83 | 9,260 |
| 2026-08-10 | 117.61 | 122.58 | 115.21 | 122.58 | 122.58 | 4,896 |
| 2026-08-07 | 116.83 | 118.46 | 114.89 | 118.11 | 118.11 | 5,071 |
| 2026-08-06 | 116.47 | 120.24 | 115.36 | 115.63 | 115.63 | 8,512 |
| 2026-08-05 | 119.25 | 119.32 | 114.79 | 115.99 | 115.99 | 7,418 |
| 2026-08-04 | 120.00 | 122.00 | 115.00 | 118.19 | 118.19 | 8,163 |
| 2026-08-03 | 120.00 | 120.01 | 116.55 | 118.68 | 118.68 | 7,298 |
| 2026-07-31 | 118.89 | 120.01 | 116.40 | 119.83 | 119.83 | 4,845 |
| 2026-07-30 | 119.50 | 119.50 | 115.01 | 118.26 | 118.26 | 9,228 |
| 2026-07-29 | 116.39 | 118.98 | 115.00 | 117.69 | 117.69 | 14,193 |
| 2026-07-28 | 115.65 | 119.27 | 112.00 | 114.10 | 114.10 | 10,734 |
| 2026-07-27 | 117.00 | 119.20 | 111.56 | 116.79 | 116.79 | 6,813 |
| 2026-07-24 | 120.95 | 122.00 | 118.00 | 120.18 | 120.18 | 5,610 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-14 | 0.8400 USD |
| 2025-08-15 | 0.7800 USD |
| 2025-05-16 | 0.7800 USD |
| 2025-02-14 | 0.7800 USD |
| 2024-11-08 | 0.7800 USD |
| 2024-08-12 | 0.5800 USD |
| 2024-05-10 | 0.7800 USD |
| 2024-02-15 | 0.7800 USD |
| 2023-11-13 | 0.5800 USD |
| 2023-09-27 | 0.6000 USD |
| 2023-08-15 | 0.5100 USD |
| 2023-06-26 | 0.6000 USD |
| 2023-05-15 | 0.5100 USD |
| 2023-03-28 | 0.6000 USD |
| 2023-02-13 | 0.5100 USD |
| 2022-12-23 | 0.7000 USD |
| 2022-11-14 | 0.5100 USD |
| 2022-09-28 | 1.4000 USD |
| 2022-08-15 | 0.4600 USD |
| 2022-06-27 | 0.7000 USD |
| 2022-05-16 | 0.4600 USD |
| 2022-03-30 | 0.3000 USD |
| 2022-02-11 | 0.4600 USD |
| 2021-12-31 | 0.2000 USD |
| 2021-10-27 | 0.4600 USD |
| 2021-07-23 | 0.4300 USD |
| 2021-05-13 | 0.4300 USD |
| 2021-02-11 | 0.4300 USD |
| 2020-10-16 | 0.4300 USD |
| 2020-07-17 | 0.4200 USD |
| 2020-05-08 | 0.4200 USD |
| 2020-02-13 | 0.4200 USD |
| 2019-10-16 | 0.4200 USD |
| 2019-07-19 | 0.3050 USD |
| 2019-05-10 | 0.3050 USD |
| 2019-02-08 | 0.3050 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.