ConocoPhillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 112.67 | 112.93 | 111.50 | 112.09 | 108.33 | 422,077 |
| 2024-11-13 | 110.51 | 112.15 | 109.53 | 112.15 | 108.38 | 4,826 |
| 2024-11-12 | 113.78 | 113.78 | 111.31 | 111.36 | 107.62 | 2,709 |
| 2024-11-11 | 111.21 | 112.75 | 110.96 | 112.16 | 108.39 | 4,901 |
| 2024-11-08 | 111.41 | 111.53 | 110.63 | 111.53 | 107.78 | 20,305 |
| 2024-11-07 | 113.91 | 113.91 | 111.91 | 112.35 | 107.83 | 7,774 |
| 2024-11-06 | 108.83 | 114.31 | 106.01 | 114.26 | 109.65 | 8,440 |
| 2024-11-05 | 108.97 | 109.97 | 108.80 | 109.00 | 104.60 | 4,938 |
| 2024-11-04 | 107.84 | 110.07 | 107.84 | 109.07 | 104.68 | 45,778 |
| 2024-11-01 | 109.51 | 109.75 | 106.73 | 107.72 | 103.38 | 5,979 |
| 2024-10-31 | 103.27 | 110.62 | 103.27 | 110.43 | 105.98 | 9,923 |
| 2024-10-30 | 102.86 | 103.37 | 102.40 | 102.98 | 98.831 | 6,058 |
| 2024-10-29 | 103.00 | 103.72 | 102.17 | 102.67 | 98.534 | 2,367 |
| 2024-10-28 | 102.94 | 103.36 | 101.59 | 103.12 | 98.964 | 7,298 |
| 2024-10-25 | 104.66 | 105.39 | 104.39 | 104.42 | 100.21 | 3,033 |
| 2024-10-24 | 105.00 | 105.00 | 103.50 | 104.00 | 99.810 | 8,017 |
| 2024-10-23 | 104.25 | 104.90 | 103.85 | 103.85 | 99.666 | 2,693 |
| 2024-10-22 | 105.60 | 105.80 | 104.79 | 105.00 | 100.77 | 4,099 |
| 2024-10-21 | 106.65 | 106.80 | 105.10 | 105.24 | 101.00 | 3,921 |
| 2024-10-18 | 105.94 | 106.15 | 104.73 | 105.59 | 101.34 | 2,634 |
| 2024-10-17 | 105.34 | 105.95 | 104.94 | 105.62 | 101.36 | 28,131 |
| 2024-10-16 | 105.72 | 105.88 | 105.17 | 105.38 | 101.13 | 373,506 |
| 2024-10-15 | 106.02 | 107.11 | 105.24 | 105.79 | 101.53 | 3,164 |
| 2024-10-14 | 110.40 | 110.60 | 109.06 | 109.98 | 105.55 | 2,686 |
| 2024-10-11 | 111.06 | 111.52 | 110.65 | 111.52 | 107.03 | 9,384 |
| 2024-10-10 | 111.87 | 112.74 | 110.81 | 112.15 | 107.63 | 4,451 |
| 2024-10-09 | 110.03 | 111.49 | 109.61 | 111.49 | 107.00 | 4,966 |
| 2024-10-08 | 112.14 | 113.78 | 110.18 | 110.85 | 106.38 | 5,743 |
| 2024-10-07 | 114.21 | 116.00 | 114.21 | 114.76 | 110.14 | 9,085 |
| 2024-10-04 | 113.72 | 114.27 | 112.05 | 114.02 | 109.43 | 10,239 |
| 2024-10-03 | 110.70 | 112.50 | 110.15 | 112.08 | 107.56 | 4,175 |
| 2024-10-02 | 110.34 | 111.50 | 108.62 | 108.99 | 104.60 | 9,294 |
| 2024-10-01 | 104.52 | 109.55 | 104.32 | 109.11 | 104.71 | 8,911 |
| 2024-09-30 | 104.67 | 105.48 | 104.04 | 104.28 | 100.07 | 5,765 |
| 2024-09-27 | 102.72 | 104.10 | 102.31 | 103.95 | 99.761 | 47,770 |
| 2024-09-26 | 104.81 | 104.81 | 102.55 | 102.75 | 98.611 | 10,135 |
| 2024-09-25 | 108.67 | 108.74 | 106.19 | 106.44 | 102.15 | 9,007 |
| 2024-09-24 | 110.10 | 111.90 | 108.96 | 109.16 | 104.76 | 5,450 |
| 2024-09-23 | 110.77 | 110.94 | 107.53 | 108.77 | 104.39 | 8,168 |
| 2024-09-20 | 111.37 | 111.44 | 109.81 | 110.79 | 106.33 | 9,136 |
| 2024-09-19 | 110.55 | 111.33 | 109.48 | 110.85 | 106.38 | 3,705 |
| 2024-09-18 | 107.66 | 109.74 | 107.52 | 109.30 | 104.89 | 5,201 |
| 2024-09-17 | 105.51 | 108.45 | 105.36 | 108.36 | 103.99 | 3,714 |
| 2024-09-16 | 104.05 | 105.38 | 104.05 | 105.32 | 101.08 | 8,163 |
| 2024-09-13 | 103.34 | 104.35 | 103.13 | 103.67 | 99.494 | 1,192 |
| 2024-09-12 | 102.96 | 103.64 | 102.32 | 102.87 | 98.726 | 4,363 |
| 2024-09-11 | 103.80 | 103.87 | 101.31 | 102.77 | 98.629 | 8,524 |
| 2024-09-10 | 104.59 | 105.39 | 103.29 | 103.31 | 99.148 | 10,325 |
| 2024-09-09 | 106.00 | 106.62 | 105.90 | 106.00 | 101.73 | 7,855 |
| 2024-09-06 | 107.79 | 108.61 | 105.76 | 105.76 | 101.49 | 6,779 |
| 2024-09-05 | 109.22 | 109.22 | 107.76 | 108.02 | 103.67 | 7,354 |
| 2024-09-04 | 110.74 | 111.13 | 109.44 | 109.46 | 105.05 | 5,637 |
| 2024-09-03 | 111.77 | 111.90 | 109.30 | 110.22 | 105.78 | 7,297 |
| 2024-08-30 | 114.37 | 114.37 | 112.47 | 112.77 | 108.22 | 303,078 |
| 2024-08-29 | 113.00 | 114.28 | 112.08 | 114.24 | 109.64 | 5,777 |
| 2024-08-28 | 111.56 | 111.93 | 110.72 | 111.08 | 106.61 | 6,669 |
| 2024-08-27 | 113.66 | 113.66 | 112.22 | 112.24 | 107.72 | 3,128 |
| 2024-08-23 | 110.67 | 111.46 | 110.34 | 111.32 | 106.83 | 2,729 |
| 2024-08-22 | 109.60 | 110.17 | 109.50 | 110.17 | 105.73 | 3,777 |
| 2024-08-21 | 110.78 | 111.20 | 108.97 | 108.97 | 104.58 | 1,181 |
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.