ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	126.25	128.50	122.50	123.90	123.90	14,077
2026-04-30	127.98	130.02	120.02	126.31	126.31	17,282
2026-04-29	124.66	127.19	123.00	126.93	126.93	13,771
2026-04-28	122.80	124.69	121.00	123.64	123.64	10,839
2026-04-27	122.37	124.99	120.24	121.26	121.26	13,525
2026-04-24	125.48	126.35	120.38	120.68	120.68	13,098
2026-04-23	123.49	126.00	122.00	124.89	124.89	12,739
2026-04-22	119.88	123.05	118.50	122.70	122.70	14,424
2026-04-21	117.59	119.25	115.81	118.98	118.98	7,526
2026-04-20	120.81	120.81	116.04	117.56	117.56	25,591
2026-04-17	121.35	121.80	111.13	115.66	115.66	47,097
2026-04-16	118.80	122.43	118.10	121.17	121.17	15,119
2026-04-15	118.79	120.82	117.46	119.68	119.68	11,282
2026-04-14	123.06	124.00	118.10	118.53	118.53	14,961
2026-04-13	125.00	129.97	122.85	122.91	122.91	14,445
2026-04-10	122.75	125.93	118.82	122.07	122.07	10,468
2026-04-09	126.64	128.00	123.37	124.13	124.13	12,050
2026-04-08	122.89	125.80	120.50	124.14	124.14	24,105
2026-04-07	132.38	133.71	127.01	131.51	131.51	25,192
2026-04-02	127.19	134.44	127.19	130.24	130.24	12,391
2026-04-01	130.15	131.04	126.00	127.31	127.31	39,867
2026-03-31	133.05	135.18	128.13	129.75	129.75	15,760
2026-03-30	134.85	137.77	132.62	132.73	132.73	19,535
2026-03-27	133.12	136.04	129.31	134.28	134.28	20,788
2026-03-26	129.64	133.56	128.00	133.09	133.09	35,619
2026-03-25	127.60	129.63	126.00	129.30	129.30	44,313
2026-03-24	128.10	130.98	126.58	128.94	128.94	46,306
2026-03-23	128.80	129.50	122.00	127.55	127.55	23,842
2026-03-20	125.33	128.10	124.60	127.11	127.11	22,697
2026-03-19	124.05	126.34	123.55	125.48	125.48	40,716
2026-03-18	121.85	124.82	121.40	124.41	124.41	18,734
2026-03-17	121.90	123.96	121.29	123.01	123.01	14,054
2026-03-16	122.20	123.97	119.00	121.33	121.33	16,674
2026-03-13	120.63	122.18	118.55	122.16	122.16	18,366
2026-03-12	118.07	120.97	116.47	120.50	120.50	35,467
2026-03-11	113.20	117.09	112.24	116.75	116.75	19,560
2026-03-10	116.01	117.03	112.96	114.59	114.59	22,297
2026-03-09	121.98	125.00	116.86	118.00	118.00	32,844
2026-03-06	116.76	120.00	116.00	117.64	117.64	42,644
2026-03-05	116.35	118.63	114.00	116.84	116.84	14,571
2026-03-04	118.75	119.98	114.44	115.03	115.03	29,811
2026-03-03	119.92	123.00	117.27	118.96	118.96	33,675
2026-03-02	119.59	125.89	115.73	116.69	116.69	39,632
2026-02-27	109.55	113.30	109.55	113.02	113.02	9,721
2026-02-26	110.10	111.55	108.07	110.95	110.95	8,899
2026-02-25	110.77	112.00	108.65	110.06	110.06	97,039
2026-02-24	110.00	111.85	108.31	110.08	110.08	6,428
2026-02-23	112.00	112.63	109.08	110.23	110.23	9,596
2026-02-20	111.81	113.00	109.65	110.56	110.56	9,254
2026-02-19	112.00	113.86	110.30	111.93	111.93	15,216
2026-02-18	108.25	110.78	107.57	110.26	110.26	4,576
2026-02-17	112.30	112.97	107.88	108.78	107.94	7,561
2026-02-16	111.75	111.75	111.75	111.75	111.75	0
2026-02-13	110.56	112.05	108.50	111.75	111.75	10,720
2026-02-12	111.21	111.97	108.73	110.47	110.47	8,032
2026-02-11	108.00	110.63	106.16	110.46	110.46	25,116
2026-02-10	108.69	109.23	107.00	107.24	107.24	19,425
2026-02-09	107.71	108.79	107.10	108.67	108.67	12,120
2026-02-06	105.15	108.10	103.03	107.22	107.22	30,283
2026-02-05	106.83	108.50	103.15	104.66	104.66	9,844

← NewerPage 3 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.