ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	112.36	113.53	108.63	113.04	98.973	5,801
2022-06-10	117.00	118.72	115.39	116.13	101.68	3,557
2022-06-09	120.59	121.62	119.98	121.62	106.48	1,544
2022-06-08	122.72	124.01	121.53	122.19	106.98	3,972
2022-06-07	117.13	121.28	117.13	121.25	106.16	5,166
2022-06-06	118.19	118.79	116.73	117.84	103.17	3,768
2022-06-01	114.63	116.97	114.09	116.55	102.04	2,820
2022-05-31	116.27	117.77	115.23	115.52	101.14	5,131
2022-05-27	112.19	113.91	111.93	113.60	99.456	2,183
2022-05-26	112.60	114.09	112.57	113.11	99.031	4,309
2022-05-25	109.97	111.41	109.74	109.98	96.291	995
2022-05-24	107.95	109.70	106.55	109.33	95.722	2,771
2022-05-23	106.13	108.81	105.49	108.81	95.262	6,387
2022-05-20	105.75	107.29	102.52	102.94	90.127	1,202
2022-05-19	101.91	106.20	101.83	106.02	92.824	1,241
2022-05-18	107.72	108.05	104.12	104.18	91.213	192,665
2022-05-17	107.15	108.24	106.00	107.52	94.137	2,252
2022-05-16	103.10	106.89	103.10	106.89	93.585	1,149
2022-05-13	100.71	103.15	100.71	102.40	89.251	2,912
2022-05-12	99.000	99.140	95.934	97.800	85.242	428
2022-05-11	99.860	102.64	99.250	99.400	86.637	2,734
2022-05-10	98.880	101.44	95.961	97.850	85.286	708
2022-05-09	105.83	105.83	97.380	97.700	85.155	15,142
2022-05-06	104.19	107.10	103.12	105.95	92.346	2,059
2022-05-05	104.59	106.22	101.26	103.28	90.018	1,990
2022-05-04	100.99	101.18	99.720	99.830	87.011	1,036
2022-05-03	96.680	99.420	96.680	99.010	86.297	381
2022-04-29	98.580	98.580	96.875	96.927	84.481	682
2022-04-28	92.325	95.695	91.505	95.695	83.407	503
2022-04-27	91.680	93.275	89.650	93.275	81.298	316
2022-04-26	93.245	93.750	91.740	93.517	81.509	4,776
2022-04-25	92.790	93.000	88.870	90.580	78.949	16,026
2022-04-22	97.500	99.050	96.290	96.290	83.926	4,320
2022-04-21	103.43	103.71	99.415	99.415	86.650	1,455
2022-04-20	102.10	103.06	102.10	102.76	89.565	1,841
2022-04-19	102.83	103.04	101.91	101.91	88.824	548
2022-04-14	100.20	100.98	99.990	100.98	88.014	25
2022-04-13	101.47	101.47	99.300	100.38	87.486	2,081
2022-04-12	100.17	101.57	100.17	100.68	87.752	433
2022-04-11	100.94	102.54	97.920	98.280	85.660	853
2022-04-08	101.25	103.17	100.69	103.10	89.857	1,338
2022-04-07	98.940	98.970	97.010	97.128	84.656	5,113
2022-04-06	99.730	99.900	97.510	97.510	84.989	4,390
2022-04-05	101.46	101.58	98.988	98.988	86.278	1,040
2022-04-04	101.45	101.98	99.810	100.01	87.168	5,693
2022-04-01	100.54	101.21	99.925	100.58	87.665	894
2022-03-31	99.770	102.22	99.756	101.87	88.789	719
2022-03-30	100.70	102.22	100.70	100.90	87.944	232
2022-03-29	99.724	99.990	98.170	99.990	86.889	3,283
2022-03-28	107.50	107.50	103.07	103.58	90.009	184,634
2022-03-25	104.54	107.23	104.00	106.89	92.885	361,941
2022-03-24	104.86	105.77	103.85	103.85	90.244	4,789
2022-03-23	103.23	104.88	103.23	104.33	90.661	1,382
2022-03-22	101.91	102.24	100.47	101.73	88.403	2,313
2022-03-21	101.53	103.69	101.53	102.59	89.147	9,719
2022-03-18	99.730	100.06	98.560	99.900	86.811	863
2022-03-17	96.815	98.680	96.130	98.680	85.751	3,571
2022-03-16	94.790	95.520	94.132	94.132	81.799	1,486
2022-03-15	93.540	95.525	92.430	95.292	82.807	2,398
2022-03-14	97.930	97.930	94.440	95.380	82.883	1,483

← NewerPage 19 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.