ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	118.15	118.82	118.15	118.81	110.78	6,263
2023-08-29	117.85	118.10	116.76	117.88	109.92	1,955
2023-08-25	115.81	116.94	114.85	116.94	109.04	1,442
2023-08-24	115.27	116.19	115.18	115.96	108.12	152
2023-08-23	115.10	116.32	113.96	116.31	108.45	2,624
2023-08-22	117.58	117.58	116.84	116.84	108.95	2,835
2023-08-21	118.09	118.66	116.70	116.89	108.99	1,958
2023-08-18	116.90	117.65	116.70	117.16	109.25	1,549
2023-08-17	116.50	117.87	116.50	117.07	109.16	405
2023-08-16	115.75	116.49	115.63	116.49	108.62	296
2023-08-15	116.46	116.46	114.97	115.67	107.85	1,839
2023-08-14	117.17	117.49	116.99	117.26	108.86	604
2023-08-11	116.06	117.79	116.06	117.61	109.18	395
2023-08-10	117.03	117.32	115.70	115.70	107.41	2,458
2023-08-09	116.81	118.73	116.46	117.12	108.73	498
2023-08-08	112.59	115.17	111.41	115.17	106.92	1,251
2023-08-07	114.49	114.58	113.25	114.16	105.98	227,735
2023-08-04	115.80	115.88	114.52	114.75	106.53	5,335
2023-08-03	114.79	117.04	113.94	116.03	107.72	4,708
2023-08-02	116.79	117.29	115.00	115.56	107.29	34,307
2023-08-01	116.96	117.66	116.42	117.61	109.19	1,053
2023-07-31	117.04	118.05	117.04	117.94	109.49	5,384
2023-07-28	115.38	116.03	114.85	115.53	107.26	3,565
2023-07-27	116.93	117.80	115.39	117.12	108.73	1,046
2023-07-26	115.15	116.58	115.05	116.29	107.96	1,839
2023-07-25	114.52	116.08	114.00	116.08	107.76	9,889
2023-07-24	113.56	115.63	113.41	115.55	107.28	25,649
2023-07-21	112.17	113.04	111.85	112.52	104.46	9,184
2023-07-20	110.65	111.27	110.41	110.80	102.87	4,146
2023-07-19	109.51	110.59	109.50	109.90	102.03	7,906
2023-07-18	106.62	109.41	106.62	108.65	100.87	2,906
2023-07-17	106.50	107.42	106.42	106.88	99.225	3,216
2023-07-14	109.99	109.99	106.47	106.95	99.290	8,589
2023-07-13	109.72	111.66	109.63	109.99	102.11	55,247
2023-07-12	108.53	109.50	108.46	108.63	100.85	4,824
2023-07-11	105.00	107.43	105.00	107.22	99.541	6,591
2023-07-10	102.85	104.35	102.85	104.22	96.759	5,261
2023-07-07	100.55	104.36	100.49	104.02	96.570	5,036
2023-07-06	103.10	103.61	99.442	100.01	92.847	6,789
2023-07-05	104.98	105.00	103.16	103.73	96.301	4,680
2023-07-03	104.26	104.91	104.02	104.26	96.793	3,974
2023-06-30	103.75	104.36	103.22	104.36	96.884	3,035
2023-06-29	102.41	103.24	101.96	102.38	95.048	6,862
2023-06-28	100.36	102.56	99.960	102.56	95.215	148,753
2023-06-27	101.12	101.35	100.54	100.72	93.507	1,919
2023-06-26	100.06	101.75	100.06	101.53	94.259	2,314
2023-06-23	100.07	100.65	99.680	100.59	92.829	904
2023-06-22	102.63	102.81	101.32	101.46	93.632	3,325
2023-06-21	101.90	104.30	101.80	104.30	96.253	2,709
2023-06-20	104.13	104.53	101.16	101.55	93.715	10,864
2023-06-19	104.86	104.86	104.86	104.86	96.769	418
2023-06-16	104.15	105.36	104.15	105.36	97.231	740,544
2023-06-15	102.76	105.21	102.76	104.26	96.216	8,132
2023-06-14	104.43	104.84	102.59	102.59	94.674	66,776
2023-06-13	103.85	105.20	103.85	104.32	96.271	2,072
2023-06-12	102.07	103.19	101.87	102.17	94.286	10,139
2023-06-09	104.25	105.38	103.80	103.80	95.789	18,905
2023-06-08	104.85	105.28	103.16	104.27	96.220	742,483
2023-06-07	102.32	105.41	102.32	105.31	97.182	6,385
2023-06-06	100.83	102.53	100.50	101.33	93.508	8,954

← NewerPage 14 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.