ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	100.83	102.53	100.50	101.33	93.508	8,954
2023-06-05	104.23	104.36	101.07	101.94	94.075	6,814
2023-06-02	99.570	102.80	99.570	102.66	94.739	24,457
2023-06-01	99.490	100.61	98.615	100.61	92.847	1,991
2023-05-31	99.645	100.72	99.500	100.14	92.412	1,504
2023-05-30	100.75	101.39	100.14	100.20	92.470	905
2023-05-26	102.67	102.67	101.00	101.76	93.909	1,510
2023-05-25	102.24	102.30	100.53	101.70	93.850	1,989
2023-05-24	105.50	105.50	103.70	105.02	96.917	3,267
2023-05-23	104.57	105.33	104.46	104.74	96.654	4,474
2023-05-22	102.70	104.11	102.70	104.10	96.066	2,056
2023-05-19	102.33	103.55	101.96	101.96	94.093	2,988
2023-05-18	100.15	100.62	99.385	99.489	91.813	482
2023-05-17	99.540	101.40	98.798	101.21	93.401	1,026
2023-05-16	99.870	100.56	97.420	98.105	90.536	6,294
2023-05-15	99.330	100.30	98.638	100.30	92.561	865
2023-05-12	100.64	100.64	98.780	98.780	90.688	59,197
2023-05-11	98.880	99.861	98.757	99.228	91.099	4,166
2023-05-10	101.99	101.99	99.760	99.760	91.588	616
2023-05-09	102.09	102.37	100.01	102.37	93.984	3,347
2023-05-05	101.15	101.22	99.455	99.928	91.742	10,178
2023-05-04	96.148	98.020	96.148	97.027	89.078	136,485
2023-05-03	96.830	97.130	95.970	97.120	89.164	2,298
2023-05-02	101.13	102.53	97.495	98.580	90.504	1,141,066
2023-04-28	100.57	103.75	100.57	103.21	94.752	2,021
2023-04-27	100.41	100.57	99.898	100.41	92.184	1,178
2023-04-26	101.33	101.78	100.26	100.32	92.102	349
2023-04-25	101.60	101.60	100.61	100.95	92.680	687
2023-04-24	101.92	103.48	101.92	103.39	94.920	2,245
2023-04-21	104.10	104.10	101.78	101.86	93.516	6,415
2023-04-20	103.44	103.73	102.41	103.28	94.817	4,092
2023-04-19	103.68	105.58	103.68	105.58	96.931	5,614
2023-04-18	105.01	105.50	104.69	104.83	96.242	1,502
2023-04-17	106.80	107.10	106.16	106.16	97.462	2,110
2023-04-14	109.80	110.00	108.60	108.90	99.974	10,517
2023-04-13	107.94	109.50	107.94	109.50	100.53	7,881
2023-04-12	108.01	108.73	107.70	108.29	99.420	6,953
2023-04-11	106.10	106.94	106.10	106.94	98.178	2,072
2023-04-06	107.03	107.38	106.67	107.26	98.471	1,085
2023-04-05	106.91	107.41	105.98	107.34	98.546	6,331
2023-04-04	108.52	108.53	105.20	106.47	97.747	65,589
2023-04-03	105.35	108.55	105.27	107.20	98.417	7,890
2023-03-31	99.116	99.600	99.116	99.210	91.083	2,208
2023-03-30	100.73	100.73	98.980	98.980	90.871	3,113
2023-03-29	97.930	99.868	97.930	99.831	91.653	184,499
2023-03-28	96.700	98.531	96.700	98.355	90.298	1,501
2023-03-27	96.255	98.440	95.648	98.295	89.692	2,431
2023-03-24	94.760	95.520	93.505	95.520	87.160	867
2023-03-23	99.542	99.542	95.890	96.907	88.425	7,854
2023-03-22	100.02	100.62	99.000	100.20	91.430	1,421
2023-03-21	98.550	99.970	98.550	99.701	90.974	7,983
2023-03-20	95.565	96.799	95.015	96.319	87.889	4,793
2023-03-17	96.350	96.886	93.880	94.110	85.873	192,939
2023-03-16	91.965	96.326	91.611	95.500	87.141	5,187
2023-03-15	97.250	98.185	93.690	94.859	86.556	36,828
2023-03-14	102.17	104.07	100.88	100.88	92.052	1,908
2023-03-13	101.70	103.30	99.870	101.99	93.063	6,293
2023-03-10	105.29	107.29	104.01	104.22	95.098	1,468
2023-03-09	108.49	108.64	106.00	106.00	96.722	1,337
2023-03-08	107.65	108.35	106.43	106.43	97.115	8,002

← NewerPage 15 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.