ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	120.95	122.00	118.00	120.18	120.18	5,610
2026-07-23	119.00	122.36	118.90	121.45	121.45	12,036
2026-07-22	117.84	121.75	115.95	118.91	118.91	9,050
2026-07-21	117.50	117.50	113.50	117.17	117.17	11,069
2026-07-20	116.35	117.25	113.20	116.21	116.21	11,410
2026-07-17	114.89	116.15	111.61	114.06	114.06	9,061
2026-07-16	111.01	112.79	109.60	112.40	112.40	6,767
2026-07-15	112.25	114.89	109.57	110.89	110.89	5,540
2026-07-14	113.80	115.00	110.31	110.89	110.89	12,377
2026-07-13	110.39	112.92	108.95	112.65	112.65	16,869
2026-07-10	107.90	111.00	106.93	108.07	108.07	11,248
2026-07-09	111.07	111.50	107.93	108.08	108.08	8,632
2026-07-08	109.00	112.45	108.50	109.85	109.85	14,828
2026-07-07	104.34	106.69	103.65	106.69	106.69	7,045
2026-07-06	104.98	106.00	103.48	103.96	103.96	10,268
2026-07-03	103.55	103.55	103.55	103.55	103.55	0
2026-07-02	103.18	106.00	102.00	103.55	103.55	11,560
2026-07-01	106.00	106.11	102.00	103.63	103.63	8,780
2026-06-30	106.00	106.99	103.21	104.17	104.17	12,037
2026-06-29	106.58	109.22	104.26	104.99	104.99	6,628
2026-06-26	105.00	109.07	103.35	105.26	105.26	11,137
2026-06-25	104.69	107.12	102.36	106.76	106.76	7,399
2026-06-24	109.72	112.37	106.33	107.02	107.02	9,693
2026-06-23	110.58	112.37	105.42	110.08	110.08	27,048
2026-06-22	109.00	113.98	108.00	109.09	109.09	17,303
2026-06-19	108.11	108.11	108.11	108.11	108.11	0
2026-06-18	110.17	115.00	107.37	108.11	108.11	12,538
2026-06-17	110.50	115.00	109.95	111.07	111.07	9,057
2026-06-16	113.11	113.11	108.00	110.48	110.48	6,807
2026-06-15	114.00	116.71	110.00	112.53	112.53	52,835
2026-06-12	113.00	118.50	111.50	117.62	117.62	11,862
2026-06-11	121.80	121.99	116.02	117.24	117.24	17,240
2026-06-10	118.00	121.40	113.24	120.58	120.58	12,158
2026-06-09	119.00	120.02	114.90	115.93	115.93	11,052
2026-06-08	119.45	120.60	115.50	118.88	118.88	9,408
2026-06-05	119.19	122.45	117.29	117.72	117.72	24,382
2026-06-04	118.76	121.00	112.80	118.89	118.89	9,032
2026-06-03	117.10	121.83	116.00	118.60	118.60	16,843
2026-06-02	115.79	118.20	114.50	117.17	117.17	8,515
2026-06-01	114.50	117.59	113.12	115.76	115.76	18,739
2026-05-29	114.73	115.75	112.68	113.81	113.81	27,966
2026-05-28	116.79	121.63	114.45	114.61	114.61	11,906
2026-05-27	116.12	119.11	112.00	115.74	115.74	15,516
2026-05-26	119.00	120.00	116.85	116.98	116.98	17,786
2026-05-25	120.22	125.44	117.06	120.20	120.20	80
2026-05-22	120.22	125.44	117.06	120.73	120.73	9,742
2026-05-21	122.29	125.36	119.78	120.58	120.58	19,452
2026-05-20	124.42	126.26	121.78	121.98	121.98	29,344
2026-05-19	124.63	127.50	123.66	124.90	124.90	12,928
2026-05-18	123.29	124.80	118.87	124.64	124.64	12,112
2026-05-15	119.96	122.00	115.91	121.62	121.62	9,773
2026-05-14	116.99	120.65	116.00	119.37	119.37	6,919
2026-05-13	117.48	118.24	115.70	116.79	116.79	5,728
2026-05-12	115.82	118.48	113.60	117.31	117.31	13,292
2026-05-11	114.97	116.08	113.60	115.69	115.69	4,876
2026-05-08	115.66	118.20	113.70	114.69	113.85	10,859
2026-05-07	118.82	119.52	114.05	115.45	114.60	21,214
2026-05-06	122.31	124.00	115.00	118.61	117.74	32,857
2026-05-05	124.00	130.00	123.09	123.96	123.05	10,139
2026-05-04	123.19	125.77	121.80	124.50	124.50	7,043

← NewerPage 2 of 5 · 253 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.