ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	115.63	116.50	115.01	115.40	108.69	2,087
2023-11-22	111.53	114.36	111.39	114.36	107.71	2,086
2023-11-21	115.17	115.59	114.71	114.99	108.30	1,322
2023-11-20	115.27	116.45	114.66	115.83	109.09	1,853
2023-11-17	112.80	115.23	112.67	115.23	108.53	2,217
2023-11-16	113.51	113.53	110.00	110.61	104.18	3,014
2023-11-15	115.54	116.67	115.16	115.83	109.09	7,474
2023-11-14	116.00	116.70	115.48	115.48	108.76	4,818
2023-11-13	115.17	115.81	115.14	115.37	108.66	1,637
2023-11-10	115.38	116.16	114.74	115.99	108.69	1,395
2023-11-09	114.91	115.86	114.47	114.70	107.48	2,612
2023-11-08	115.20	115.29	114.12	114.44	107.24	2,566
2023-11-07	116.43	116.43	114.36	114.90	107.67	3,920
2023-11-06	119.75	120.54	118.60	118.74	111.27	161,720
2023-11-03	121.50	121.65	119.50	119.77	112.23	3,389
2023-11-02	118.05	123.16	117.54	122.14	114.45	2,729
2023-11-01	119.25	119.68	116.96	116.96	109.60	762
2023-10-31	118.14	118.51	116.85	118.43	110.98	104,901
2023-10-30	117.82	118.43	116.51	117.39	110.00	1,661
2023-10-27	118.05	118.31	116.52	117.28	109.90	3,129
2023-10-26	119.16	119.16	117.34	117.94	110.52	2,003
2023-10-25	119.93	120.82	118.91	119.50	111.98	1,460
2023-10-24	121.54	121.75	119.97	120.30	112.73	557
2023-10-23	122.92	123.15	121.28	121.37	113.73	2,521
2023-10-20	126.18	126.49	123.97	124.06	116.26	2,277
2023-10-19	125.93	127.27	125.15	126.98	118.99	4,074
2023-10-18	126.17	127.26	125.53	126.22	118.28	10,198
2023-10-17	126.19	126.40	124.98	125.34	117.45	1,424
2023-10-16	125.58	126.10	124.19	125.67	117.76	11,474
2023-10-13	124.06	125.96	121.11	125.72	117.81	4,914
2023-10-12	121.00	121.66	120.47	120.66	113.07	25,212
2023-10-11	119.36	119.97	118.15	119.00	111.51	2,725
2023-10-10	121.49	122.20	120.72	122.05	114.37	3,047
2023-10-09	119.20	121.58	118.96	121.21	113.58	2,343
2023-10-06	114.42	116.39	113.32	116.39	109.07	4,986
2023-10-05	113.07	114.07	113.00	113.64	106.49	804
2023-10-04	115.32	115.35	111.78	111.78	104.75	5,622
2023-10-03	116.62	117.22	116.06	116.50	109.17	2,048
2023-10-02	120.05	120.24	116.36	116.75	109.41	1,569
2023-09-29	122.48	122.48	119.92	119.92	112.37	11,420
2023-09-28	121.75	124.10	121.75	122.50	114.79	101,819
2023-09-27	121.34	123.70	120.14	122.87	115.13	22,947
2023-09-26	119.88	121.15	119.41	120.96	112.79	1,217
2023-09-25	119.32	121.10	119.03	120.82	112.66	755
2023-09-22	120.43	120.79	119.59	119.69	111.60	2,631
2023-09-21	121.99	122.15	119.38	120.33	112.20	3,626
2023-09-20	122.72	123.78	122.25	122.25	113.99	1,254
2023-09-19	126.05	126.05	122.40	122.74	114.44	6,752
2023-09-18	125.20	125.56	124.16	124.16	115.77	3,697
2023-09-15	124.41	125.92	123.65	123.65	115.30	2,912
2023-09-14	123.83	124.80	123.83	124.35	115.95	2,995
2023-09-13	123.57	123.69	122.15	122.15	113.90	3,022
2023-09-12	122.30	123.40	121.77	123.08	114.76	7,754
2023-09-11	123.44	123.77	120.65	120.65	112.50	4,938
2023-09-08	122.76	123.86	122.45	123.64	115.28	11,948
2023-09-07	122.47	123.42	121.80	122.14	113.89	87,883
2023-09-06	122.14	123.29	122.00	122.65	114.36	3,052
2023-09-05	122.61	124.98	122.39	123.83	115.46	9,053
2023-09-01	120.31	122.07	120.31	122.04	113.79	4,292
2023-08-31	119.01	119.20	118.40	118.61	110.60	4,716

← NewerPage 13 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.