ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	98.460	98.900	96.800	96.800	93.550	6,988
2025-02-12	101.11	101.70	98.545	98.545	95.236	7,044
2025-02-11	99.780	102.55	99.210	102.13	98.701	8,063
2025-02-10	98.750	99.330	97.864	99.195	95.864	7,611
2025-02-07	100.26	100.45	99.096	99.650	96.304	4,308
2025-02-06	99.700	101.01	98.670	99.260	95.927	3,381
2025-02-05	100.64	100.89	99.439	100.16	96.792	37,645
2025-02-04	98.400	100.73	97.560	100.47	97.097	5,979
2025-02-03	98.160	98.750	97.185	98.400	95.096	13,578
2025-01-31	101.29	101.33	98.810	99.020	95.695	10,279
2025-01-30	101.68	102.08	100.94	101.80	98.382	7,457
2025-01-29	101.41	101.83	100.43	101.58	98.165	4,260
2025-01-28	103.19	103.25	100.77	101.19	97.790	4,341
2025-01-27	101.80	103.62	101.32	102.20	98.764	5,598
2025-01-24	104.57	104.75	102.05	102.28	98.848	3,569
2025-01-23	104.25	105.44	103.07	104.47	100.96	9,345
2025-01-22	104.19	104.96	103.35	103.93	100.44	8,391
2025-01-21	106.80	109.06	104.58	104.58	101.07	11,169
2025-01-17	105.51	106.10	105.27	105.40	101.86	5,706
2025-01-16	105.35	106.15	105.00	106.08	102.52	11,116
2025-01-15	104.98	105.64	104.66	105.23	101.70	3,992
2025-01-14	103.26	104.64	103.15	104.50	100.99	5,928
2025-01-13	103.00	105.01	102.02	104.19	100.69	3,191
2025-01-10	101.50	104.40	101.25	102.30	98.860	4,515
2025-01-08	101.70	102.42	100.74	100.98	97.592	4,773
2025-01-07	100.50	102.47	100.01	102.14	98.707	8,188
2025-01-06	101.25	102.08	100.09	100.09	96.733	5,733
2025-01-03	99.570	101.32	99.570	101.16	97.762	9,393
2025-01-02	99.740	101.25	99.660	99.680	96.333	20,239
2024-12-31	97.300	99.014	97.300	99.010	95.685	3,335
2024-12-30	98.760	98.760	96.260	97.272	94.006	2,608
2024-12-27	97.000	97.930	96.650	96.810	93.560	1,003
2024-12-24	96.380	97.120	95.900	97.110	93.849	10,285
2024-12-23	97.610	97.610	94.660	95.850	92.632	2,665
2024-12-20	95.000	96.365	94.060	95.735	92.521	7,061
2024-12-19	96.900	96.924	95.290	95.459	92.253	3,867
2024-12-18	97.950	98.458	97.262	97.960	94.671	6,153
2024-12-17	99.900	99.900	96.800	98.178	94.882	10,572
2024-12-16	101.00	101.35	99.466	99.662	96.316	7,961
2024-12-13	101.03	102.24	100.55	101.81	98.392	6,267
2024-12-12	102.49	102.49	101.20	101.32	97.913	4,856
2024-12-11	102.36	102.61	101.73	101.84	98.419	14,340
2024-12-10	103.75	104.11	102.53	102.98	99.522	5,989
2024-12-09	103.90	105.04	103.63	103.63	100.15	12,524
2024-12-06	104.29	104.29	102.48	103.25	99.783	5,466
2024-12-05	105.03	105.81	104.05	105.04	101.52	6,614
2024-12-04	105.85	106.10	102.86	103.41	99.933	7,121
2024-12-03	107.03	107.67	105.74	106.71	103.13	4,168
2024-12-02	109.00	109.00	105.57	106.10	102.53	6,501
2024-11-29	107.75	108.43	107.46	108.34	104.70	10,895
2024-11-27	107.45	108.97	106.78	108.01	104.38	498,549
2024-11-26	106.50	106.66	104.87	106.61	103.03	9,227
2024-11-25	111.96	111.96	106.43	107.19	103.59	14,333
2024-11-22	112.39	112.72	111.28	111.74	107.99	3,941
2024-11-21	113.25	115.33	112.71	112.78	109.00	8,554
2024-11-20	112.87	113.93	112.69	113.20	109.40	3,093
2024-11-19	112.70	114.09	112.24	112.88	109.09	17,915
2024-11-18	113.32	114.35	112.67	114.35	110.51	18,694
2024-11-15	112.68	114.04	112.41	112.49	108.71	5,555
2024-11-14	112.67	112.93	111.50	112.09	108.33	422,077

← NewerPage 8 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.