ConocoPhillips historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	111.35	112.72	110.98	112.13	107.61	4,685
2024-08-16	113.00	113.00	109.97	111.16	106.68	10,928
2024-08-15	109.82	111.12	109.68	110.86	106.40	3,880
2024-08-14	108.38	109.67	108.30	109.40	104.99	2,626
2024-08-13	108.98	109.11	107.89	108.51	104.14	5,862
2024-08-12	108.45	110.09	108.45	109.73	105.31	6,351
2024-08-09	108.23	109.05	107.23	108.31	103.39	1,180
2024-08-08	107.44	108.30	107.03	108.27	103.35	5,393
2024-08-07	107.23	108.42	107.02	108.23	103.31	3,149
2024-08-06	104.58	106.10	104.38	105.69	100.89	8,575
2024-08-05	105.84	105.84	102.45	104.91	100.15	6,459
2024-08-02	107.86	107.96	103.99	103.99	99.267	7,190
2024-08-01	112.46	112.61	108.29	108.30	103.38	2,578
2024-07-31	112.00	112.38	111.14	111.44	106.38	42,741
2024-07-30	109.24	110.26	109.01	109.38	104.41	2,490
2024-07-29	111.15	111.29	108.39	108.96	104.01	5,772
2024-07-26	111.16	111.56	109.99	111.25	106.20	4,047
2024-07-25	111.15	111.91	110.49	111.60	106.53	4,760
2024-07-24	111.72	112.31	110.53	110.93	105.89	3,021
2024-07-23	112.00	112.00	110.09	110.75	105.72	6,300
2024-07-22	113.54	113.54	112.15	112.15	107.06	5,151
2024-07-19	116.75	116.95	114.47	115.14	109.91	3,369
2024-07-18	116.62	118.42	115.34	117.08	111.76	4,677
2024-07-17	116.07	117.40	115.66	116.25	110.97	7,528
2024-07-16	113.72	115.37	113.14	115.00	109.78	1,870
2024-07-15	114.09	115.05	113.15	114.49	109.28	6,411
2024-07-12	114.33	114.66	112.97	113.38	108.23	2,849
2024-07-11	112.57	113.92	111.97	113.92	108.75	2,690
2024-07-10	110.90	111.92	110.54	111.42	106.36	2,973
2024-07-09	110.93	112.58	110.51	111.78	106.70	2,804
2024-07-08	111.89	112.55	111.46	112.02	106.93	1,963
2024-07-05	114.62	114.62	112.23	112.31	107.21	1,841
2024-07-03	114.28	115.63	114.01	114.84	109.62	9,998
2024-07-02	114.12	115.56	113.44	113.44	108.28	3,384
2024-07-01	114.99	115.47	113.68	114.68	109.47	2,336
2024-06-28	115.23	115.50	114.01	114.08	108.90	3,153
2024-06-27	114.00	114.15	113.27	113.30	108.15	4,376
2024-06-26	115.10	115.10	112.77	113.47	108.31	3,321
2024-06-25	114.71	114.89	113.73	114.47	109.27	7,215
2024-06-24	112.13	114.83	111.95	114.83	109.61	6,102
2024-06-21	111.84	112.12	111.09	111.72	106.65	1,899
2024-06-20	109.60	111.81	109.28	111.25	106.20	4,695
2024-06-18	110.08	111.12	109.41	109.41	104.44	3,533
2024-06-17	108.94	109.62	108.52	109.62	104.64	2,674
2024-06-14	110.84	110.86	109.19	109.55	104.57	2,896
2024-06-13	112.30	112.30	110.28	111.41	106.35	2,222
2024-06-12	114.50	114.85	111.72	112.01	106.92	4,938
2024-06-11	113.51	113.51	112.71	113.43	108.27	2,450
2024-06-10	112.16	113.86	112.12	113.80	108.63	6,679
2024-06-07	111.23	112.70	111.15	111.88	106.80	4,434
2024-06-06	111.77	112.35	111.61	111.92	106.84	2,802
2024-06-05	112.00	112.42	111.42	111.94	106.86	2,416
2024-06-04	112.80	112.91	111.33	112.37	107.27	5,682
2024-06-03	115.92	116.35	112.97	113.11	107.97	5,596
2024-05-31	115.40	116.30	113.86	116.13	110.85	5,442
2024-05-30	115.46	116.29	113.27	113.29	108.14	1,755
2024-05-29	118.70	118.70	113.93	114.07	108.89	4,878
2024-05-28	118.00	119.15	117.78	118.64	113.25	1,839
2024-05-24	118.28	118.50	117.24	117.28	111.95	1,119
2024-05-23	119.03	119.24	117.44	117.44	112.11	1,471

← NewerPage 10 of 21 · 1,237 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.