ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	110.50	112.18	109.93	111.88	99.162	6,590
2022-09-08	107.34	108.99	106.78	108.99	96.599	2,004
2022-09-07	105.58	107.20	104.70	106.37	94.277	1,133
2022-09-06	111.38	111.38	108.36	108.36	96.041	1,792
2022-09-02	111.19	111.89	109.64	109.83	97.343	1,868
2022-09-01	107.78	108.72	105.92	106.91	94.755	1,930
2022-08-31	107.71	111.60	107.07	111.21	98.567	4,693
2022-08-30	110.93	111.20	109.13	109.72	97.246	3,797
2022-08-26	112.62	114.17	111.73	113.29	100.41	1,333
2022-08-25	111.45	111.63	110.93	111.63	98.939	677
2022-08-24	108.11	110.14	108.11	109.18	96.767	2,517
2022-08-23	107.23	110.59	107.23	108.02	95.739	2,391
2022-08-22	103.87	105.36	103.09	104.75	92.841	548
2022-08-19	104.59	105.40	103.94	105.40	93.417	1,034
2022-08-18	102.63	104.99	102.63	104.96	93.027	2,090
2022-08-17	101.57	102.26	99.760	101.29	89.774	31,696
2022-08-16	100.80	101.72	99.408	100.00	88.631	2,264
2022-08-15	98.190	101.00	97.835	100.91	89.438	1,278
2022-08-12	99.775	102.30	99.730	102.30	90.262	534
2022-08-11	98.133	100.76	98.120	100.70	88.851	1,458
2022-08-10	95.360	96.280	93.260	96.250	84.924	299
2022-08-09	95.570	97.150	94.926	95.770	84.500	1,688
2022-08-08	93.020	94.512	93.020	94.200	83.115	5,252
2022-08-05	88.280	93.310	88.180	93.281	82.304	2,166
2022-08-04	92.420	92.740	89.412	91.450	80.689	2,863
2022-08-03	95.336	95.336	90.679	92.030	81.200	4,885
2022-08-02	95.120	95.560	94.105	95.260	84.050	579
2022-08-01	95.060	95.380	93.735	94.435	83.322	5,449
2022-07-29	96.180	97.670	96.080	96.850	85.453	1,182
2022-07-28	94.400	95.010	92.600	94.301	83.204	5,068
2022-07-27	92.220	92.920	91.640	92.677	81.771	372
2022-07-26	93.790	94.125	90.390	90.390	79.753	720
2022-07-25	89.530	91.610	89.260	91.490	80.724	836
2022-07-22	89.090	89.609	89.090	89.350	78.836	930
2022-07-21	87.350	88.492	87.217	88.038	77.678	853
2022-07-20	87.750	89.990	87.750	89.990	79.400	843
2022-07-19	85.250	88.202	85.250	88.080	77.715	1,387
2022-07-18	82.890	86.300	82.890	86.020	75.898	239,169
2022-07-15	83.830	83.890	81.917	81.930	72.289	2,979
2022-07-14	79.865	80.891	78.540	80.300	70.851	1,241
2022-07-13	82.360	85.070	82.360	83.530	73.701	972
2022-07-12	82.400	83.810	81.955	83.810	73.948	2,148
2022-07-11	85.590	86.280	84.610	85.701	75.616	3,168
2022-07-08	87.145	87.530	84.860	86.310	76.153	1,524
2022-07-07	86.300	87.050	86.025	86.570	76.383	14,297
2022-07-06	83.320	84.720	80.565	82.620	72.898	2,811
2022-07-05	91.064	91.064	83.180	83.489	73.664	10,335
2022-07-01	91.990	92.105	88.675	90.280	79.656	4,951
2022-06-30	88.820	91.610	88.560	90.296	79.670	6,704
2022-06-29	96.890	97.400	92.420	92.420	81.544	1,622
2022-06-28	95.065	96.700	94.305	94.320	83.221	241,468
2022-06-27	91.870	93.630	91.335	92.440	81.562	2,305
2022-06-24	89.710	91.810	89.690	90.880	79.568	779
2022-06-23	93.750	94.045	87.980	88.220	77.239	2,088
2022-06-22	96.000	96.000	91.525	94.010	82.308	9,025
2022-06-21	96.404	98.760	96.280	98.500	86.240	8,199
2022-06-17	101.22	101.42	93.060	93.960	82.265	4,890
2022-06-16	105.04	105.60	101.76	101.76	89.094	1,589
2022-06-15	111.49	111.87	109.95	110.67	96.895	255
2022-06-14	113.91	115.58	111.85	111.87	97.945	1,322

← NewerPage 18 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.