ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	93.000	93.746	92.500	92.664	90.280	4,115
2025-05-13	92.610	94.985	92.426	94.612	92.178	2,211
2025-05-12	90.690	94.000	90.690	92.325	89.950	7,237
2025-05-09	90.890	90.890	88.336	89.075	86.783	2,260
2025-05-08	89.000	92.100	89.000	89.635	87.329	7,930
2025-05-07	88.600	88.600	87.350	87.350	85.103	42,248
2025-05-06	88.740	89.520	87.750	88.010	85.746	1,953
2025-05-02	90.730	92.310	89.720	90.867	88.530	1,665
2025-05-01	88.430	91.260	88.430	90.370	88.045	7,576
2025-04-30	90.900	90.900	88.500	88.730	86.447	1,639
2025-04-29	91.600	92.475	90.800	92.475	90.096	6,170
2025-04-28	92.290	92.716	91.620	92.280	89.906	2,869
2025-04-25	90.970	91.919	90.650	91.758	89.398	4,932
2025-04-24	89.950	92.150	89.950	91.850	89.487	2,359
2025-04-23	92.100	92.100	89.353	90.560	88.230	3,071
2025-04-22	88.680	90.435	88.155	89.050	86.759	7,820
2025-04-17	87.820	90.410	87.500	90.220	87.899	3,859
2025-04-16	85.610	88.210	85.000	86.950	84.713	3,952
2025-04-15	86.900	87.490	85.704	85.704	83.499	4,465
2025-04-14	86.800	88.600	85.980	86.697	84.467	1,568
2025-04-11	84.400	86.487	82.545	85.772	83.566	15,255
2025-04-10	88.160	88.860	80.990	82.365	80.246	19,044
2025-04-09	79.880	91.256	79.880	90.827	88.491	5,121
2025-04-08	87.000	88.340	83.050	84.050	81.888	6,149
2025-04-07	83.360	86.910	81.810	85.292	83.098	9,457
2025-04-04	92.120	92.670	86.700	86.815	84.582	15,092
2025-04-03	100.45	101.24	95.509	95.509	93.052	9,926
2025-04-02	104.49	105.87	104.13	105.84	103.12	17,572
2025-04-01	103.01	105.59	103.01	105.05	102.35	2,318
2025-03-31	102.00	105.43	100.52	104.75	102.06	6,324
2025-03-28	102.11	103.39	101.70	102.42	99.785	1,549
2025-03-27	103.20	103.75	102.29	102.33	99.693	1,854
2025-03-26	103.25	104.67	102.98	103.09	100.44	11,198
2025-03-25	103.03	103.20	101.47	102.10	99.473	4,240
2025-03-24	102.05	102.90	101.61	101.88	99.258	8,014
2025-03-21	101.95	102.93	101.39	102.10	99.473	4,666
2025-03-20	100.19	102.57	100.19	102.18	99.548	4,224
2025-03-19	98.050	102.60	98.050	102.48	99.845	3,721
2025-03-18	100.47	100.88	98.920	99.919	97.348	6,517
2025-03-17	98.750	100.39	98.750	99.770	97.203	4,268
2025-03-14	96.810	99.609	96.246	98.972	96.426	5,291
2025-03-13	97.000	99.283	96.970	97.100	94.602	7,898
2025-03-12	95.470	97.620	92.840	97.590	95.080	43,976
2025-03-11	92.850	95.890	92.800	95.890	93.423	11,289
2025-03-10	90.750	94.000	90.750	91.905	89.541	13,107
2025-03-07	88.540	91.000	88.540	90.468	88.141	11,648
2025-03-06	88.800	89.614	87.950	88.440	86.165	7,363
2025-03-05	88.830	89.400	86.975	88.874	86.587	15,363
2025-03-04	92.510	92.510	88.500	90.670	88.338	4,205
2025-03-03	99.900	99.900	93.910	93.993	91.575	98,914
2025-02-28	99.000	99.000	96.310	98.545	96.010	3,829
2025-02-27	97.204	98.916	96.530	98.430	95.898	5,187
2025-02-26	97.730	97.890	95.250	95.287	92.835	21,227
2025-02-25	99.280	99.680	97.000	97.503	94.994	104,380
2025-02-24	98.250	99.270	97.975	99.080	96.531	7,303
2025-02-21	101.44	101.57	98.637	98.640	96.102	4,068
2025-02-20	99.530	101.42	99.300	101.16	98.558	9,647
2025-02-19	97.600	100.21	97.600	99.070	96.521	15,892
2025-02-18	96.630	97.595	95.370	97.299	94.796	11,763
2025-02-14	96.750	98.380	96.740	97.340	94.836	8,463

← NewerPage 7 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.