ConocoPhillips historical data

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

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
2025-10-17	85.510	87.458	85.510	86.468	85.660	2,988
2025-10-16	87.990	88.390	85.780	85.870	85.067	5,821
2025-10-15	88.640	88.930	86.620	86.848	86.036	8,365
2025-10-14	88.020	88.745	86.640	88.615	87.787	3,853
2025-10-13	89.920	89.920	87.668	88.788	87.958	11,494
2025-10-10	92.110	92.110	88.271	88.465	87.638	16,789
2025-10-09	93.750	94.670	91.858	91.919	91.060	15,091
2025-10-08	95.220	95.220	93.389	94.110	93.230	11,320
2025-10-07	95.350	95.350	92.662	94.110	93.230	4,355
2025-10-06	95.000	95.320	94.403	94.738	93.852	11,227
2025-10-03	93.970	94.592	93.525	94.590	93.706	16,639
2025-10-02	95.590	96.030	93.274	93.708	92.831	9,743
2025-10-01	94.310	95.906	93.740	95.310	94.419	7,272
2025-09-30	95.750	95.750	93.612	93.921	93.043	12,001
2025-09-29	98.400	98.480	94.772	95.170	94.280	5,068
2025-09-26	96.300	99.650	96.300	98.478	97.557	4,845
2025-09-25	95.200	96.741	95.200	96.550	95.647	2,943
2025-09-24	93.510	96.540	93.510	95.696	94.802	4,618
2025-09-23	92.000	95.523	92.000	93.970	93.092	9,946
2025-09-22	92.000	92.521	91.140	92.352	91.489	6,249
2025-09-19	93.410	93.790	91.389	91.720	90.863	6,228
2025-09-18	94.250	94.340	92.980	92.988	92.119	90,376
2025-09-17	94.190	94.710	93.300	94.710	93.825	5,644
2025-09-16	92.400	95.020	92.390	94.982	94.094	6,492
2025-09-15	92.900	92.993	91.920	92.239	91.377	3,293
2025-09-12	93.600	94.810	93.260	93.285	92.413	7,267
2025-09-11	94.310	94.310	92.760	93.730	92.854	4,573
2025-09-10	91.900	93.651	91.690	93.640	92.765	4,250
2025-09-09	91.430	93.600	91.430	92.980	92.111	9,515
2025-09-08	93.990	93.990	90.550	90.758	89.909	22,628
2025-09-05	94.450	94.840	92.171	92.320	91.457	10,921
2025-09-04	94.440	96.110	94.000	95.850	94.954	13,617
2025-09-03	98.350	98.480	94.370	94.670	93.785	24,694
2025-09-02	99.280	99.800	97.750	99.035	98.109	10,837
2025-08-29	98.260	99.220	97.960	99.199	98.272	2,306
2025-08-28	98.070	98.195	96.881	98.195	97.277	10,069
2025-08-27	97.090	98.608	96.770	98.510	97.589	14,017
2025-08-26	98.000	98.160	96.450	96.750	95.846	4,949
2025-08-22	95.320	97.268	95.320	97.048	96.140	3,460
2025-08-21	95.190	95.270	93.910	95.270	94.379	7,094
2025-08-20	94.290	95.170	93.980	94.734	93.848	3,737
2025-08-19	93.960	94.418	93.301	93.420	92.547	3,013
2025-08-18	94.590	94.610	93.370	94.260	93.379	5,571
2025-08-15	95.650	96.408	94.856	96.100	95.202	4,230
2025-08-14	95.600	95.650	94.400	95.410	93.745	2,558
2025-08-13	94.570	95.170	94.285	94.765	93.112	1,686
2025-08-12	93.990	96.690	93.934	95.889	94.216	10,423

← NewerPage 5 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.