ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	99.390	100.83	98.620	99.970	86.872	856
2022-03-10	96.670	99.220	96.670	98.490	85.586	940
2022-03-09	95.610	98.260	92.880	95.130	82.666	1,548
2022-03-08	101.51	104.25	95.901	99.031	86.056	2,245
2022-03-07	101.17	103.64	99.375	100.16	87.037	5,902
2022-03-04	97.610	99.860	97.420	98.800	85.855	2,719
2022-03-03	97.230	98.080	95.970	97.600	84.813	7,333
2022-03-02	98.740	99.875	97.570	99.470	86.437	4,462
2022-03-01	95.390	98.390	95.140	96.230	83.622	3,366
2022-02-28	90.820	93.880	90.000	93.330	81.102	1,596
2022-02-25	88.480	90.330	87.910	90.330	78.495	1,798
2022-02-24	90.260	90.370	85.422	85.422	74.230	4,576
2022-02-23	87.980	88.975	87.980	88.751	77.123	1,685
2022-02-22	92.730	92.750	86.500	86.867	75.486	2,478
2022-02-18	90.100	90.598	88.800	89.840	78.069	1,085
2022-02-17	90.160	91.745	90.160	90.860	78.955	3,266
2022-02-16	90.360	91.748	90.360	90.775	78.882	1,271
2022-02-15	88.615	89.570	87.915	89.510	77.782	2,074
2022-02-14	92.730	92.740	90.385	90.890	78.982	9,392
2022-02-11	91.900	92.673	91.805	92.660	80.520	9,324
2022-02-10	92.200	94.275	92.155	93.530	80.876	20,968
2022-02-09	91.385	94.000	91.385	92.620	80.089	2,679
2022-02-08	92.325	92.977	90.010	91.540	79.155	76,385
2022-02-07	91.925	93.220	89.850	92.958	80.381	1,918
2022-02-04	92.155	94.810	91.960	93.100	80.504	8,958
2022-02-03	92.830	92.830	89.770	91.030	78.714	3,245
2022-02-02	90.938	91.660	89.180	91.620	79.224	360,886
2022-02-01	87.730	91.328	87.625	90.788	78.505	2,559
2022-01-31	88.780	89.200	87.060	89.200	77.132	3,157
2022-01-28	88.610	89.540	88.000	88.720	76.717	4,419
2022-01-27	88.360	89.480	88.180	88.950	76.916	1,607
2022-01-26	88.890	89.100	87.260	88.820	76.803	202,587
2022-01-25	83.120	85.430	81.620	85.309	73.767	928
2022-01-24	82.770	82.770	78.980	80.485	69.596	7,270
2022-01-21	84.740	85.110	82.250	83.800	72.462	2,075
2022-01-20	86.380	88.000	85.410	88.000	76.094	2,529
2022-01-19	87.900	88.000	85.822	87.335	75.519	1,513
2022-01-18	87.660	88.975	85.878	87.170	75.376	3,268
2022-01-17	86.688	86.688	86.688	86.688	74.960	380
2022-01-14	83.780	86.534	83.780	85.860	74.244	4,882
2022-01-13	83.940	84.700	83.860	84.430	73.007	1,551
2022-01-12	83.940	84.200	83.219	83.960	72.601	5,377
2022-01-11	81.890	82.930	80.900	82.900	71.684	9,150
2022-01-10	80.650	81.160	79.540	80.960	70.007	2,844
2022-01-07	78.875	80.720	78.520	80.720	69.799	3,479
2022-01-06	77.780	78.580	77.034	78.050	67.490	1,457
2022-01-05	77.930	77.970	76.538	76.700	66.323	2,564
2022-01-04	74.690	77.085	74.530	76.930	66.522	2,525
2021-12-31	71.810	72.180	71.810	72.180	62.415	20
2021-12-30	73.370	73.450	72.470	72.550	62.562	116
2021-12-29	73.076	73.220	72.600	73.220	63.139	1,199
2021-12-23	71.123	71.700	71.000	71.170	61.372	19,038
2021-12-22	70.590	70.590	70.010	70.590	60.871	25
2021-12-21	69.300	70.320	69.300	70.320	60.639	479
2021-12-20	66.725	68.110	66.195	68.110	58.733	2,276
2021-12-17	71.110	71.110	68.808	69.070	59.561	87,764
2021-12-16	71.210	72.870	71.210	72.500	62.518	5,466
2021-12-15	70.690	70.690	68.811	69.070	59.561	11,275
2021-12-14	70.060	71.430	70.060	70.970	61.199	104
2021-12-13	73.000	73.000	70.742	71.550	61.699	1,160

← NewerPage 20 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.