ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	119.17	119.17	115.08	115.08	103.88	2,250
2022-12-05	124.56	124.56	119.55	119.55	107.91	1,119
2022-12-02	122.94	123.51	121.97	121.97	110.10	401
2022-12-01	124.66	125.26	123.36	123.36	111.35	1,781
2022-11-30	126.65	126.65	122.90	122.90	110.94	707
2022-11-29	125.98	126.71	124.17	124.97	112.80	1,079
2022-11-28	121.91	124.69	121.42	124.69	112.55	4,164
2022-11-25	126.89	127.35	126.81	126.81	114.46	2,507
2022-11-23	127.57	127.59	126.14	127.56	115.14	1,407
2022-11-22	127.90	130.16	125.49	125.49	113.27	28,509
2022-11-21	125.01	126.94	122.11	126.94	114.58	1,110
2022-11-18	128.44	128.67	126.84	128.41	115.91	6,929
2022-11-17	127.31	130.30	127.31	129.74	117.11	1,117
2022-11-16	132.58	132.91	129.34	129.76	117.13	436
2022-11-15	133.77	134.80	132.13	133.21	120.24	2,104
2022-11-14	132.38	135.03	132.38	135.03	121.88	1,001
2022-11-11	131.70	134.15	131.19	133.88	120.36	2,718
2022-11-10	128.10	128.37	126.59	127.33	114.47	2,455
2022-11-09	132.37	132.47	127.34	127.34	114.48	2,978
2022-11-08	134.16	134.63	132.90	133.45	119.97	3,842
2022-11-07	133.16	136.06	132.75	134.92	121.30	3,455
2022-11-04	136.68	137.97	129.82	131.94	118.62	3,245
2022-11-03	126.51	136.03	126.51	135.78	122.07	37,924
2022-11-02	127.30	129.30	126.10	126.42	113.65	2,795
2022-11-01	128.49	128.80	127.05	127.29	114.44	2,398
2022-10-31	126.35	129.93	125.58	127.48	114.61	4,632
2022-10-28	128.77	128.77	124.21	126.53	113.75	1,180
2022-10-27	127.86	129.28	127.70	128.28	115.33	2,538
2022-10-26	125.00	128.16	124.72	126.96	114.14	3,190
2022-10-25	124.42	125.32	123.14	123.80	111.30	1,911
2022-10-24	124.61	126.13	124.23	125.45	112.78	3,316
2022-10-21	122.67	124.45	122.03	123.78	111.28	1,458
2022-10-20	122.50	124.89	121.87	122.58	110.20	3,476
2022-10-19	118.77	121.03	118.76	121.03	108.81	1,379
2022-10-18	118.36	119.79	115.93	118.13	106.20	597,789
2022-10-17	119.78	120.80	118.80	119.30	107.25	2,899
2022-10-14	121.41	122.86	117.09	118.74	106.75	4,961
2022-10-13	114.50	122.74	114.50	121.79	109.49	2,996
2022-10-12	114.76	116.59	114.76	116.59	104.82	31,731
2022-10-11	114.11	117.81	113.30	117.66	105.78	4,029
2022-10-10	118.61	120.26	115.48	116.99	105.18	5,541
2022-10-07	118.14	121.28	117.65	120.54	108.37	37,631
2022-10-06	114.79	118.10	114.79	118.10	106.18	3,033
2022-10-05	116.63	117.12	113.97	116.96	105.15	8,727
2022-10-04	109.97	114.93	109.97	114.93	103.33	604,574
2022-10-03	106.93	109.20	106.85	109.10	98.083	2,836
2022-09-30	102.43	103.81	101.18	102.61	92.250	2,008
2022-09-29	101.57	103.52	100.32	102.98	92.582	1,772
2022-09-28	98.830	101.50	98.767	101.50	91.252	1,890
2022-09-27	101.37	102.04	98.720	98.926	87.679	40,916
2022-09-26	101.18	102.50	99.560	99.560	88.241	4,441
2022-09-23	105.04	105.07	100.34	100.34	88.932	5,303
2022-09-22	111.09	113.29	111.05	111.60	98.912	46,445
2022-09-21	112.07	114.51	112.07	112.24	99.475	28,513
2022-09-20	112.55	112.55	110.84	111.77	99.063	583
2022-09-16	115.60	115.60	111.48	112.50	99.706	3,519
2022-09-15	115.09	116.74	114.93	116.66	103.40	3,046
2022-09-14	113.69	118.16	113.69	116.69	103.42	4,543
2022-09-13	112.86	113.97	112.49	113.95	101.00	6,675
2022-09-12	113.44	115.28	112.95	114.45	101.43	4,507

← NewerPage 17 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.