ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	119.51	119.72	117.84	118.28	112.91	5,885
2024-05-21	120.79	121.67	120.21	120.70	115.22	2,051
2024-05-20	122.05	122.08	120.60	120.67	115.19	4,540
2024-05-17	120.33	121.25	120.09	120.97	115.48	1,043
2024-05-16	120.73	121.34	119.80	119.80	114.36	1,317
2024-05-15	120.77	121.84	118.68	121.43	115.91	2,793
2024-05-14	121.50	122.14	120.50	120.98	115.48	1,221
2024-05-13	121.91	122.46	121.33	121.52	116.00	2,155
2024-05-10	123.03	123.32	122.02	122.02	116.48	2,092
2024-05-09	123.85	124.18	121.87	123.64	117.28	944
2024-05-08	122.73	123.92	122.71	123.19	116.85	2,531
2024-05-07	123.96	124.94	123.66	123.93	117.55	2,326
2024-05-03	122.25	123.46	120.97	121.85	115.58	1,015
2024-05-02	125.02	125.27	121.68	122.74	116.43	3,409
2024-05-01	125.01	125.81	123.47	123.47	117.12	2,093
2024-04-30	129.61	129.85	126.19	127.38	120.83	4,186
2024-04-29	130.00	130.38	128.99	129.95	123.26	910
2024-04-26	129.13	130.17	128.97	130.15	123.45	1,822
2024-04-25	130.00	130.16	128.34	130.11	123.41	1,575
2024-04-24	129.52	129.66	128.30	129.43	122.77	1,171
2024-04-23	128.82	130.12	127.96	130.12	123.43	1,336
2024-04-22	128.41	130.15	127.00	130.08	123.39	1,021
2024-04-19	128.23	130.42	127.82	129.18	122.53	2,613
2024-04-18	129.01	129.13	127.48	127.53	120.97	4,065
2024-04-17	129.53	130.09	127.57	128.77	122.15	50,762
2024-04-16	129.86	130.47	128.50	129.29	122.64	3,166
2024-04-15	131.85	132.57	130.15	130.33	123.63	8,053
2024-04-12	134.31	135.17	131.67	132.24	125.44	3,357
2024-04-11	132.76	132.81	130.72	132.59	125.76	4,098
2024-04-10	132.09	133.65	131.83	133.04	126.20	7,114
2024-04-09	132.79	133.15	131.03	131.29	124.54	15,695
2024-04-08	133.14	134.02	132.27	133.71	126.83	2,187
2024-04-05	132.30	133.72	131.22	133.34	126.48	6,046
2024-04-04	132.31	132.43	131.42	131.98	125.19	3,100
2024-04-03	130.94	131.50	130.58	131.49	124.73	1,127
2024-04-02	129.60	130.84	129.05	129.80	123.12	5,768
2024-03-28	128.15	128.55	126.74	127.52	120.96	2,887
2024-03-27	125.65	126.35	125.35	126.29	119.79	3,698
2024-03-26	126.51	126.77	125.21	125.86	119.38	3,046
2024-03-25	123.72	126.40	123.72	126.34	119.84	5,570
2024-03-22	123.63	124.00	122.79	122.89	116.56	2,346
2024-03-21	119.98	122.94	119.98	122.85	116.53	2,863
2024-03-20	121.12	122.37	121.10	122.17	115.88	3,724
2024-03-19	120.36	121.72	120.36	121.68	115.42	2,217
2024-03-18	120.90	120.93	119.32	120.21	114.03	7,821
2024-03-15	119.81	120.73	119.13	120.18	114.00	3,307
2024-03-14	119.01	119.93	118.65	119.59	113.44	3,440
2024-03-13	116.77	118.47	116.77	117.56	111.51	4,570
2024-03-12	115.00	115.68	114.42	115.26	109.33	1,950
2024-03-11	113.24	114.88	112.68	114.88	108.97	1,088
2024-03-08	112.50	113.01	112.00	112.64	106.85	1,170
2024-03-07	111.90	113.32	111.73	112.52	106.73	660
2024-03-06	112.30	112.85	111.22	112.15	106.38	37,487
2024-03-05	111.14	112.79	110.77	112.51	106.72	2,697
2024-03-04	114.27	114.55	111.95	112.23	106.46	2,976
2024-03-01	114.05	115.52	113.66	114.93	109.02	1,401
2024-02-29	112.49	113.01	112.10	112.39	106.61	327
2024-02-28	111.90	113.28	111.20	111.77	106.02	832
2024-02-27	113.04	113.04	111.20	111.41	105.68	4,450
2024-02-26	111.24	112.48	110.83	111.93	106.17	1,096,896

← NewerPage 11 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.