ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	108.64	108.64	107.43	107.71	98.284	1,428
2023-03-06	107.34	109.12	107.26	108.72	99.205	2,308
2023-03-03	106.31	108.31	105.94	108.18	98.712	2,431
2023-03-02	106.39	108.60	106.34	108.55	99.050	1,600
2023-03-01	104.65	107.57	104.65	106.19	96.894	4,160
2023-02-28	106.95	107.26	104.44	104.67	95.512	3,713
2023-02-27	104.78	105.97	103.75	105.71	96.458	4,832
2023-02-24	104.16	104.64	103.48	104.00	94.897	2,125
2023-02-23	105.84	105.84	104.84	105.58	96.339	1,485
2023-02-22	105.19	105.19	103.13	104.44	95.300	1,040
2023-02-21	104.00	106.03	103.95	105.53	96.292	5,839
2023-02-17	106.03	106.25	103.31	104.20	95.080	2,671
2023-02-16	110.94	111.69	108.98	109.31	99.742	1,878
2023-02-15	111.26	111.88	110.36	111.62	101.85	440
2023-02-14	110.97	114.07	110.89	113.61	103.67	966
2023-02-13	113.75	115.06	112.69	112.96	103.07	771,896
2023-02-10	112.45	114.47	112.45	114.37	103.89	5,777
2023-02-09	110.87	111.51	110.30	110.55	100.42	1,087
2023-02-08	112.33	112.93	110.31	110.38	100.27	1,065
2023-02-07	107.84	110.96	107.69	110.17	100.08	1,399
2023-02-06	108.95	109.81	106.89	106.98	97.181	1,359
2023-02-03	112.00	112.12	107.84	107.84	97.964	3,892
2023-02-02	113.78	114.70	110.97	111.00	100.83	34,668
2023-02-01	120.58	120.70	115.22	117.15	106.42	6,599
2023-01-31	119.92	121.95	119.30	121.51	110.38	1,972
2023-01-30	121.43	122.37	120.99	121.29	110.18	651
2023-01-27	124.82	126.15	124.77	124.78	113.35	396
2023-01-26	122.35	123.43	121.40	123.43	112.12	2,237
2023-01-25	118.53	119.37	116.67	119.37	108.43	1,685
2023-01-24	120.28	120.84	118.10	118.75	107.87	1,548
2023-01-23	122.42	122.87	121.86	121.86	110.70	39
2023-01-20	119.84	121.79	119.84	121.79	110.63	423
2023-01-19	117.10	119.28	116.31	119.28	108.35	3,523
2023-01-18	121.88	123.48	119.42	119.42	108.48	194
2023-01-17	121.05	122.42	119.60	119.85	108.87	19,760
2023-01-13	119.78	121.22	118.97	121.22	110.12	1,248
2023-01-12	118.64	121.09	118.10	120.39	109.36	552
2023-01-11	118.81	119.19	117.46	117.97	107.16	2,180
2023-01-10	118.05	118.05	116.84	117.19	106.46	281
2023-01-09	120.56	120.56	117.43	117.69	106.91	842
2023-01-06	118.80	119.84	117.82	117.82	107.03	673
2023-01-05	114.28	117.53	114.28	117.47	106.71	182
2023-01-04	111.00	114.20	110.70	113.82	103.39	544
2023-01-03	116.73	117.77	113.96	114.30	103.83	1,276
2022-12-30	117.08	117.60	116.68	117.15	106.42	1,164
2022-12-29	115.45	116.45	115.45	116.45	105.78	453
2022-12-28	117.93	118.04	115.85	116.13	105.49	226
2022-12-23	114.81	116.76	114.07	116.74	106.05	863
2022-12-22	114.03	114.03	110.44	110.44	99.692	1,291
2022-12-21	115.37	116.11	114.42	116.11	104.81	434
2022-12-20	111.54	113.63	111.54	113.63	102.57	443
2022-12-19	110.44	112.24	110.44	110.90	100.10	4,539
2022-12-16	109.64	110.37	109.08	110.37	99.625	297
2022-12-15	111.12	112.04	111.12	112.04	101.13	61
2022-12-14	115.19	115.19	112.55	114.17	103.06	857
2022-12-13	114.65	115.12	113.65	114.38	103.24	5,256
2022-12-12	110.20	112.07	110.20	110.83	100.04	9,463
2022-12-09	112.45	113.24	110.27	110.59	99.819	4,382
2022-12-08	114.88	117.57	112.79	113.36	102.32	26,777
2022-12-07	115.89	117.00	114.38	114.38	103.24	325

← NewerPage 16 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.