ConocoPhillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 87.910 | 88.610 | 87.580 | 88.550 | 87.722 | 4,832 |
| 2025-11-04 | 87.440 | 87.960 | 87.030 | 87.960 | 87.138 | 2,765 |
| 2025-11-03 | 90.000 | 90.000 | 87.560 | 88.320 | 87.494 | 7,675 |
| 2025-10-31 | 88.000 | 89.560 | 87.530 | 89.029 | 88.197 | 6,919 |
| 2025-10-30 | 88.860 | 89.250 | 87.384 | 88.197 | 87.373 | 5,039 |
| 2025-10-29 | 87.000 | 88.385 | 86.800 | 87.970 | 87.148 | 4,398 |
| 2025-10-28 | 88.840 | 89.210 | 87.000 | 87.050 | 86.236 | 7,244 |
| 2025-10-27 | 89.670 | 89.670 | 88.030 | 88.552 | 87.724 | 5,575 |
| 2025-10-24 | 90.430 | 90.900 | 88.458 | 88.590 | 87.762 | 4,773 |
| 2025-10-23 | 89.300 | 90.940 | 89.300 | 90.025 | 89.183 | 7,362 |
| 2025-10-22 | 87.200 | 87.655 | 86.500 | 87.030 | 86.216 | 6,262 |
| 2025-10-21 | 87.250 | 87.690 | 86.303 | 86.805 | 85.994 | 5,671 |
| 2025-10-20 | 87.000 | 87.160 | 86.240 | 86.885 | 86.073 | 3,572 |
← NewerPage 5 of 5 · 253 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.