ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	94.400	95.485	92.981	93.505	91.874	4,210
2025-08-08	93.610	94.790	91.975	93.550	91.918	12,348
2025-08-07	95.810	95.810	91.425	93.975	92.335	7,245
2025-08-06	93.960	95.610	93.331	93.331	91.703	34,263
2025-08-05	93.210	93.380	91.975	92.500	90.886	7,055
2025-08-04	93.000	93.783	92.210	92.220	90.611	5,099
2025-08-01	95.120	95.490	92.400	92.874	91.253	32,154
2025-07-31	95.300	96.930	95.120	95.740	94.070	3,168
2025-07-30	97.690	97.690	96.310	96.950	95.258	1,676
2025-07-29	97.420	97.594	96.710	97.594	95.891	1,662
2025-07-28	95.580	97.230	95.580	96.796	95.108	3,801
2025-07-25	95.960	96.000	94.880	95.325	93.662	1,868
2025-07-24	95.390	95.661	94.378	95.620	93.952	31,899
2025-07-23	93.398	95.001	93.318	94.910	93.254	14,930
2025-07-22	90.890	93.185	90.890	93.185	91.559	3,862
2025-07-21	91.700	91.950	91.316	91.420	89.825	3,249
2025-07-18	93.769	93.769	91.090	91.090	89.501	7,321
2025-07-17	91.760	92.402	90.860	92.402	90.790	3,640
2025-07-16	92.510	92.730	91.223	92.110	90.503	19,655
2025-07-15	94.270	94.440	92.621	92.621	91.005	7,957
2025-07-14	95.500	95.500	93.830	94.210	92.566	2,157
2025-07-11	96.000	96.026	94.700	95.708	94.038	2,131
2025-07-10	94.000	95.530	93.140	95.158	93.497	5,792
2025-07-09	95.790	95.860	94.565	94.811	93.157	3,067
2025-07-08	92.690	96.800	92.550	96.370	94.689	10,423
2025-07-07	93.192	93.780	91.576	91.576	89.979	5,710
2025-07-03	93.950	94.729	93.789	93.890	92.252	5,380
2025-07-02	93.250	93.912	92.040	93.912	92.274	5,272
2025-07-01	89.500	92.095	89.328	91.912	90.308	14,459
2025-06-30	90.410	90.410	89.140	89.529	87.967	3,241
2025-06-27	90.960	90.960	90.020	90.132	88.560	4,494
2025-06-26	90.000	90.718	89.280	90.152	88.579	14,843
2025-06-25	89.600	89.945	88.750	89.418	87.858	6,349
2025-06-24	90.320	91.575	89.251	89.251	87.694	6,175
2025-06-23	96.770	99.000	91.500	91.640	90.041	14,257
2025-06-20	94.090	95.100	93.684	93.840	92.203	3,294
2025-06-18	95.540	96.100	93.952	94.254	92.609	5,516
2025-06-17	93.020	96.690	93.020	96.078	94.401	5,782
2025-06-16	98.010	103.00	94.124	95.116	93.457	17,497
2025-06-13	95.000	101.00	95.000	96.250	94.571	13,896
2025-06-12	94.000	94.485	92.320	94.101	92.459	2,733
2025-06-11	92.230	92.515	91.306	92.416	90.804	6,844
2025-06-10	89.020	91.659	89.020	91.171	89.580	14,318
2025-06-09	87.450	88.730	87.070	88.544	86.999	2,094
2025-06-06	86.280	87.710	86.240	86.979	85.462	3,027
2025-06-05	86.530	86.840	85.335	85.915	84.416	1,317
2025-06-04	87.950	88.714	85.905	86.070	84.568	8,965
2025-06-03	86.900	88.505	85.388	88.145	86.607	7,173
2025-06-02	86.935	87.515	86.030	86.405	84.897	4,547
2025-05-30	85.390	86.020	84.738	84.885	83.404	8,023
2025-05-29	86.100	86.100	84.560	85.235	83.748	3,190
2025-05-28	85.900	86.610	84.757	85.195	83.709	9,126
2025-05-27	85.653	85.770	84.530	85.600	84.107	12,658
2025-05-23	85.220	86.347	84.888	85.560	84.067	2,600
2025-05-22	87.040	87.160	84.948	86.192	84.688	4,070
2025-05-21	90.100	90.100	87.810	87.810	86.278	5,506
2025-05-20	90.500	90.500	89.341	89.740	88.174	12,058
2025-05-19	91.850	91.890	90.030	90.200	88.626	2,008
2025-05-16	92.880	93.710	91.670	92.730	91.112	3,638
2025-05-15	91.880	92.677	90.700	92.585	90.203	8,217

← NewerPage 6 of 21 · 1,240 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.