Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← COP.MX stock page

ConocoPhillips historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-202,065.302,065.302,065.302,065.301,982.080
2024-08-192,065.302,065.302,065.302,065.301,982.080
2024-08-162,065.302,065.302,065.302,065.301,982.0872
2024-08-152,069.002,069.002,069.002,069.001,985.63141
2024-08-142,036.002,036.002,036.002,036.001,953.960
2024-08-132,036.002,036.002,036.002,036.001,953.960
2024-08-122,036.002,036.002,036.002,036.001,953.9625
2024-08-092,036.002,036.002,036.002,036.001,943.450
2024-08-082,036.002,036.002,036.002,036.001,943.450
2024-08-072,036.002,036.002,036.002,036.001,943.450
2024-08-062,036.002,036.002,036.002,036.001,943.450
2024-08-052,036.002,036.002,036.002,036.001,943.450
2024-08-022,036.002,036.002,036.002,036.001,943.450
2024-08-012,036.002,036.002,036.002,036.001,943.4524
2024-07-312,050.002,075.002,050.002,075.001,980.67326
2024-07-302,028.362,028.362,028.362,028.361,936.155
2024-07-292,042.502,042.502,042.502,042.501,949.650
2024-07-262,042.502,042.502,042.502,042.501,949.65171
2024-07-252,066.752,066.752,066.752,066.751,972.800
2024-07-242,066.752,066.752,066.752,066.751,972.800
2024-07-232,066.752,066.752,066.752,066.751,972.800
2024-07-222,066.752,066.752,066.752,066.751,972.800
2024-07-192,066.752,066.752,066.752,066.751,972.80113
2024-07-182,060.002,060.002,060.002,060.001,966.360
2024-07-172,054.982,060.002,054.982,060.001,966.36757
2024-07-162,018.002,018.002,018.002,018.001,926.270
2024-07-152,018.002,018.002,018.002,018.001,926.270
2024-07-122,018.002,018.002,018.002,018.001,926.270
2024-07-112,019.992,020.002,018.002,018.001,926.27183
2024-07-102,034.052,034.052,034.052,034.051,941.596
2024-07-092,059.002,059.002,059.002,059.001,965.400
2024-07-082,059.002,059.002,059.002,059.001,965.400
2024-07-052,059.002,059.002,059.002,059.001,965.400
2024-07-042,059.002,059.002,059.002,059.001,965.400
2024-07-032,059.002,059.002,059.002,059.001,965.400
2024-07-022,059.002,059.002,059.002,059.001,965.4057
2024-07-012,045.002,045.002,045.002,045.001,952.040
2024-06-282,039.352,045.002,039.352,045.001,952.0432
2024-06-272,082.732,082.732,034.052,034.051,941.5982
2024-06-262,079.002,079.002,079.002,079.001,984.490
2024-06-252,083.002,083.002,079.002,079.001,984.49206
2024-06-242,043.002,043.002,043.002,043.001,950.130
2024-06-212,043.002,043.002,043.002,043.001,950.130
2024-06-202,037.832,043.002,037.832,043.001,950.137,585
2024-06-191,949.261,949.261,949.261,949.261,860.650
2024-06-181,949.261,949.261,949.261,949.261,860.650
2024-06-171,949.261,949.261,949.261,949.261,860.650
2024-06-141,949.261,949.261,949.261,949.261,860.650
2024-06-131,949.261,949.261,949.261,949.261,860.650
2024-06-121,949.261,949.261,949.261,949.261,860.650
2024-06-111,949.261,949.261,949.261,949.261,860.650
2024-06-101,949.261,949.261,949.261,949.261,860.650
2024-06-071,949.261,949.261,949.261,949.261,860.650
2024-06-061,949.261,949.261,949.261,949.261,860.65170
2024-06-051,998.001,998.001,998.001,998.001,907.180
2024-06-041,998.001,998.001,998.001,998.001,907.180
2024-06-031,998.001,998.001,998.001,998.001,907.180
2024-05-311,998.001,998.001,998.001,998.001,907.180
2024-05-301,998.001,998.001,998.001,998.001,907.180
2024-05-291,998.001,998.001,998.001,998.001,907.180
← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-11-1415.3804 MXN
2025-08-1814.6870 MXN
2025-05-1915.1285 MXN
2025-02-1415.8301 MXN
2024-11-0815.6959 MXN
2024-08-1210.9568 MXN
2024-05-109.7153 MXN
2024-02-153.4114 MXN
2023-11-1310.2125 MXN
2023-09-2710.5987 MXN
2023-08-158.7414 MXN
2023-06-2610.2924 MXN
2023-05-158.9643 MXN
2023-03-2810.9611 MXN
2023-02-139.5014 MXN
2022-12-2313.6021 MXN
2022-11-149.8937 MXN
2022-09-2828.4375 MXN
2022-08-159.1312 MXN
2022-06-2713.9237 MXN
2022-05-169.2423 MXN
2022-03-305.9534 MXN
2022-02-119.3845 MXN
2021-12-314.0930 MXN
2021-10-279.2876 MXN
2021-07-238.6170 MXN
2021-05-138.6351 MXN
2021-02-118.5714 MXN
2020-10-169.1056 MXN
2020-07-179.4495 MXN
2020-05-089.9475 MXN
2020-02-137.8309 MXN
2019-10-168.0703 MXN
2019-07-190.3050 MXN
2019-05-100.3050 MXN
2019-02-080.3050 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.