ConocoPhillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 72.594 | 73.390 | 71.882 | 71.980 | 62.070 | 958 |
| 2021-12-09 | 73.490 | 73.680 | 72.555 | 72.810 | 62.786 | 4,615 |
| 2021-12-08 | 74.980 | 75.080 | 74.040 | 74.040 | 63.846 | 554 |
| 2021-12-07 | 74.160 | 75.870 | 74.160 | 75.150 | 64.804 | 23,455 |
| 2021-12-06 | 72.600 | 72.970 | 71.980 | 72.970 | 62.924 | 858 |
| 2021-12-03 | 71.970 | 72.430 | 70.410 | 70.820 | 61.070 | 2,686 |
| 2021-12-02 | 69.290 | 71.130 | 68.335 | 70.800 | 61.052 | 37,328 |
| 2021-12-01 | 72.011 | 72.062 | 70.257 | 70.280 | 60.604 | 2,748 |
| 2021-11-30 | 70.593 | 71.545 | 70.240 | 70.285 | 60.608 | 971 |
| 2021-11-29 | 73.480 | 74.650 | 72.618 | 73.190 | 63.113 | 1,180 |
| 2021-11-26 | 70.210 | 71.330 | 69.435 | 71.330 | 61.510 | 87,976 |
| 2021-11-24 | 73.200 | 75.298 | 73.200 | 74.635 | 64.359 | 1,495 |
| 2021-11-23 | 73.020 | 74.490 | 72.910 | 73.763 | 63.608 | 63,535 |
| 2021-11-22 | 69.680 | 71.930 | 69.640 | 71.900 | 62.001 | 62,173 |
| 2021-11-19 | 70.725 | 71.075 | 69.490 | 69.960 | 60.328 | 1,377 |
| 2021-11-18 | 72.150 | 73.090 | 71.670 | 73.070 | 63.010 | 1,829 |
| 2021-11-17 | 72.640 | 73.890 | 72.090 | 72.278 | 62.327 | 318,288 |
| 2021-11-16 | 73.240 | 73.748 | 72.730 | 73.748 | 63.595 | 669 |
| 2021-11-15 | 72.310 | 73.350 | 71.800 | 73.210 | 63.131 | 110,916 |
| 2021-11-12 | 71.748 | 72.400 | 71.610 | 71.890 | 61.992 | 3,638 |
| 2021-11-11 | 73.300 | 73.540 | 72.930 | 72.930 | 62.889 | 101 |
| 2021-11-10 | 74.420 | 74.710 | 73.020 | 73.210 | 63.131 | 1,202 |
| 2021-11-09 | 75.810 | 75.810 | 74.860 | 75.200 | 64.847 | 98 |
| 2021-11-08 | 75.950 | 77.020 | 75.450 | 75.651 | 65.236 | 47,350 |
| 2021-11-05 | 74.770 | 75.650 | 74.430 | 75.650 | 65.235 | 992 |
| 2021-11-04 | 74.000 | 74.630 | 72.900 | 73.130 | 63.062 | 1,723 |
| 2021-11-03 | 72.675 | 73.350 | 72.292 | 73.090 | 63.027 | 411 |
| 2021-11-02 | 74.590 | 75.115 | 72.865 | 72.935 | 62.894 | 2,151 |
| 2021-11-01 | 74.950 | 75.300 | 74.640 | 74.788 | 64.491 | 1,694 |
| 2021-10-29 | 75.000 | 75.000 | 74.015 | 74.462 | 64.210 | 1,766 |
| 2021-10-28 | 74.370 | 74.910 | 74.155 | 74.740 | 64.450 | 616 |
| 2021-10-27 | 75.475 | 76.480 | 75.260 | 75.310 | 64.942 | 2,516 |
| 2021-10-26 | 76.650 | 77.470 | 76.560 | 77.170 | 66.149 | 3,839 |
| 2021-10-25 | 76.630 | 77.830 | 76.260 | 76.760 | 65.797 | 5,581 |
| 2021-10-22 | 75.120 | 75.960 | 74.980 | 75.790 | 64.966 | 1,225 |
| 2021-10-21 | 76.066 | 76.066 | 74.260 | 74.540 | 63.894 | 3,031 |
| 2021-10-20 | 75.660 | 75.660 | 74.570 | 75.160 | 64.426 | 1,054 |
← NewerPage 21 of 21 · 1,237 trading days
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.