ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	111.13	111.53	110.21	111.53	105.79	4,832
2024-02-22	111.90	112.27	111.39	112.27	106.49	2,755
2024-02-21	110.00	113.54	110.00	113.11	107.29	1,441
2024-02-20	110.55	111.53	109.90	109.99	104.33	1,140
2024-02-16	111.00	111.78	110.78	111.31	105.58	797
2024-02-15	108.84	111.43	108.84	111.23	105.51	1,052
2024-02-14	110.22	111.00	109.51	110.33	103.91	2,156
2024-02-13	111.25	111.84	109.83	109.83	103.44	1,371
2024-02-12	111.27	112.20	110.54	111.31	104.84	1,210
2024-02-09	114.73	114.73	111.07	111.51	105.03	1,136
2024-02-08	113.11	115.26	112.76	113.36	106.77	5,279
2024-02-07	111.77	112.85	111.63	112.60	106.05	1,915
2024-02-06	110.51	112.29	110.51	111.95	105.44	2,974
2024-02-05	110.12	110.80	109.40	110.52	104.09	2,016
2024-02-02	111.15	111.72	109.74	110.90	104.45	3,852
2024-02-01	112.57	113.08	110.85	111.38	104.90	4,833
2024-01-31	114.03	114.22	111.93	112.41	105.87	2,068
2024-01-30	111.60	113.61	110.76	113.59	106.98	443,270
2024-01-29	111.36	112.01	110.56	110.91	104.46	1,060
2024-01-26	111.85	112.27	110.51	111.66	105.17	3,325
2024-01-25	109.80	110.69	109.33	110.69	104.25	7,457
2024-01-24	109.04	109.96	108.40	109.11	102.77	1,888
2024-01-23	107.73	109.42	107.71	107.75	101.48	539,243
2024-01-22	107.42	108.40	107.11	108.03	101.75	2,916
2024-01-19	106.22	107.19	106.12	107.11	100.88	2,809
2024-01-18	107.34	107.34	105.84	106.38	100.19	2,042
2024-01-17	106.74	108.42	106.55	107.11	100.88	2,095
2024-01-16	111.58	111.66	108.35	108.35	102.05	3,164
2024-01-12	112.14	113.28	111.33	111.54	105.05	1,582
2024-01-11	111.65	111.92	110.98	111.46	104.98	346
2024-01-10	112.76	112.76	111.11	111.11	104.65	23,885
2024-01-09	113.59	114.23	112.41	113.33	106.74	1,828
2024-01-08	115.90	115.90	112.49	113.76	107.14	11,304
2024-01-05	116.48	117.74	116.22	116.38	109.61	22,575
2024-01-04	119.93	121.17	117.09	117.09	110.28	66,181
2024-01-03	117.59	119.74	117.49	119.74	112.78	40,361
2024-01-02	117.36	118.69	117.31	118.61	111.71	2,114
2023-12-29	117.14	117.46	116.05	116.06	109.31	935
2023-12-28	117.83	118.20	116.58	116.86	110.06	2,895
2023-12-27	118.51	119.56	118.28	118.65	111.75	934
2023-12-22	116.83	118.53	116.83	118.19	111.32	448,788
2023-12-21	116.50	116.76	115.32	116.24	109.48	539,097
2023-12-20	116.87	118.94	116.71	118.00	111.14	2,570
2023-12-19	115.17	116.10	114.33	116.02	109.27	2,959
2023-12-18	115.83	117.26	114.98	114.98	108.30	5,171
2023-12-15	114.45	115.66	113.64	114.46	107.80	6,463
2023-12-14	113.46	116.28	113.21	115.34	108.63	5,062
2023-12-13	111.68	111.95	111.03	111.58	105.09	495
2023-12-12	110.77	111.36	109.71	110.73	104.29	3,674
2023-12-11	112.33	112.57	111.60	112.44	105.90	347
2023-12-08	111.15	112.06	111.13	111.74	105.24	1,112
2023-12-07	111.32	111.73	110.83	111.35	104.87	2,141
2023-12-06	111.64	112.08	109.79	110.82	104.38	1,377
2023-12-05	114.63	114.87	113.78	114.20	107.56	1,993
2023-12-04	114.13	115.89	113.95	114.53	107.87	2,467
2023-12-01	115.12	117.02	115.03	115.78	109.05	626
2023-11-30	115.30	116.63	113.76	114.82	108.14	2,589
2023-11-29	115.24	115.38	113.93	114.41	107.76	1,232
2023-11-28	114.69	115.93	114.46	115.28	108.58	1,762
2023-11-27	114.99	115.49	113.47	113.95	107.32	78,487

← NewerPage 12 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.