Skip to content

S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← 0QZA.LSE stock page

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

← NewerPage 3 of 3 · 130 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.