ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	104.91	108.27	103.98	107.69	107.69	28,286
2026-02-03	101.78	105.01	99.880	104.19	104.19	14,883
2026-02-02	100.37	104.58	99.500	102.54	102.54	15,596
2026-01-30	101.88	104.20	100.00	103.10	103.10	8,259
2026-01-29	102.53	105.62	100.45	104.59	104.59	34,421
2026-01-28	100.27	101.49	98.940	101.09	101.09	16,142
2026-01-27	98.860	99.800	97.770	99.538	99.538	9,149
2026-01-26	99.250	99.910	97.772	98.436	98.436	9,933
2026-01-23	97.000	99.400	97.000	98.172	98.172	11,205
2026-01-22	97.690	97.690	95.980	96.127	96.127	3,937
2026-01-21	96.040	97.790	95.700	97.546	97.546	12,840
2026-01-20	97.800	101.03	95.110	95.110	95.110	14,579
2026-01-16	99.210	99.990	97.020	97.770	97.770	11,758
2026-01-15	100.33	101.27	98.170	99.638	99.638	7,755
2026-01-14	96.790	101.03	96.174	101.03	101.03	176,366
2026-01-13	95.760	98.500	95.710	96.876	96.876	10,229
2026-01-12	98.580	100.80	95.764	95.969	95.969	21,313
2026-01-09	99.120	106.78	98.000	98.986	98.986	8,969
2026-01-08	94.500	98.873	94.010	98.873	98.873	9,087
2026-01-07	95.040	95.040	94.456	94.896	94.896	10,486
2026-01-06	97.682	97.682	95.040	97.682	97.682	10,028
2026-01-05	100.21	100.21	94.010	100.21	100.21	42,165
2026-01-02	94.490	96.808	92.560	96.808	96.808	10,448
2025-12-31	94.140	94.150	93.470	93.756	93.756	1,228
2025-12-30	92.750	94.150	92.170	93.867	93.867	3,525
2025-12-29	91.300	94.690	91.300	92.226	92.226	10,005
2025-12-24	92.720	95.000	91.702	91.800	91.800	2,556
2025-12-23	93.580	94.280	92.495	93.116	93.116	2,382
2025-12-22	92.620	94.412	91.790	93.217	93.217	5,816
2025-12-19	92.610	93.990	92.125	92.125	92.125	5,774
2025-12-18	95.000	95.000	92.302	92.302	92.302	3,790
2025-12-17	91.620	94.280	91.050	94.218	94.218	12,949
2025-12-16	94.340	94.690	90.882	91.295	91.295	6,481
2025-12-15	95.850	97.770	93.330	93.599	93.599	6,505
2025-12-12	96.930	98.230	95.300	95.300	95.300	12,336
2025-12-11	96.040	97.655	95.460	96.288	96.288	12,499
2025-12-10	93.320	95.750	92.880	95.700	95.700	6,603
2025-12-09	92.940	93.940	91.960	93.140	93.140	10,106
2025-12-08	94.260	94.620	91.920	92.805	92.805	3,976
2025-12-05	93.330	95.040	92.270	94.420	94.420	8,413
2025-12-04	91.680	93.004	90.990	93.004	93.004	2,201
2025-12-03	89.690	91.820	89.500	91.525	91.525	7,211
2025-12-02	90.400	91.630	88.654	89.260	89.260	9,042
2025-12-01	90.480	91.178	87.810	90.924	90.924	8,065
2025-11-28	87.740	89.200	87.030	88.690	88.690	5,758
2025-11-26	86.960	87.480	85.830	87.360	87.360	5,382
2025-11-25	87.500	88.430	85.750	86.836	86.836	9,626
2025-11-24	87.380	87.640	86.340	87.603	87.603	8,483
2025-11-21	87.610	88.500	86.601	87.695	87.695	8,823
2025-11-20	88.490	90.564	87.530	87.580	87.580	4,376
2025-11-19	89.810	89.900	87.160	87.760	87.760	5,557
2025-11-18	88.100	90.264	87.840	89.840	89.840	3,933
2025-11-17	91.040	91.040	88.902	88.902	88.902	1,835
2025-11-14	90.480	91.761	88.680	91.311	91.311	6,354
2025-11-13	89.650	90.543	89.540	89.850	89.010	2,798
2025-11-12	90.560	91.490	89.240	89.300	88.465	3,415
2025-11-11	88.350	91.330	88.350	91.070	90.219	14,146
2025-11-10	87.450	89.530	86.390	88.225	87.400	49,241
2025-11-07	86.150	87.364	85.640	86.150	85.345	6,888
2025-11-06	90.000	90.000	85.790	86.010	85.206	10,257

← NewerPage 4 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.