ConocoPhillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1,907.18 | 40 |
| 2024-05-27 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1,907.18 | 0 |
| 2024-05-24 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1,907.18 | 0 |
| 2024-05-23 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1,907.18 | 0 |
| 2024-05-22 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1,907.18 | 0 |
| 2024-05-21 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1,907.18 | 0 |
| 2024-05-20 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1,907.18 | 0 |
| 2024-05-17 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1,907.18 | 0 |
| 2024-05-16 | 2,014.68 | 2,014.68 | 1,998.00 | 1,998.00 | 1,907.18 | 645 |
| 2024-05-15 | 2,088.28 | 2,088.28 | 2,088.28 | 2,088.28 | 1,993.35 | 0 |
| 2024-05-14 | 2,088.28 | 2,088.28 | 2,088.28 | 2,088.28 | 1,993.35 | 0 |
| 2024-05-13 | 2,088.28 | 2,088.28 | 2,088.28 | 2,088.28 | 1,993.35 | 0 |
| 2024-05-10 | 2,088.28 | 2,088.28 | 2,088.28 | 2,088.28 | 1,993.35 | 0 |
| 2024-05-09 | 2,088.28 | 2,088.28 | 2,088.28 | 2,088.28 | 1,984.08 | 0 |
| 2024-05-08 | 2,088.28 | 2,088.28 | 2,088.28 | 2,088.28 | 1,984.08 | 0 |
| 2024-05-07 | 2,088.28 | 2,088.28 | 2,088.28 | 2,088.28 | 1,984.08 | 64 |
| 2024-05-06 | 2,206.07 | 2,206.07 | 2,206.07 | 2,206.07 | 2,095.99 | 0 |
| 2024-05-03 | 2,206.07 | 2,206.07 | 2,206.07 | 2,206.07 | 2,095.99 | 0 |
| 2024-05-02 | 2,206.07 | 2,206.07 | 2,206.07 | 2,206.07 | 2,095.99 | 0 |
| 2024-04-30 | 2,206.07 | 2,206.07 | 2,206.07 | 2,206.07 | 2,095.99 | 0 |
| 2024-04-29 | 2,206.07 | 2,206.07 | 2,206.07 | 2,206.07 | 2,095.99 | 0 |
| 2024-04-26 | 2,206.07 | 2,206.07 | 2,206.07 | 2,206.07 | 2,095.99 | 62 |
| 2024-04-25 | 2,206.07 | 2,206.07 | 2,206.07 | 2,206.07 | 2,095.99 | 0 |
| 2024-04-24 | 2,206.07 | 2,206.07 | 2,206.07 | 2,206.07 | 2,095.99 | 0 |
| 2024-04-23 | 2,206.07 | 2,206.07 | 2,206.07 | 2,206.07 | 2,095.99 | 555 |
| 2024-04-22 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 2,060.77 | 0 |
| 2024-04-19 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 2,060.77 | 0 |
| 2024-04-18 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 2,060.77 | 0 |
| 2024-04-17 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 2,060.77 | 0 |
| 2024-04-16 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 2,060.77 | 0 |
| 2024-04-15 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 2,060.77 | 0 |
| 2024-04-12 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 2,060.77 | 0 |
| 2024-04-11 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 2,060.77 | 10 |
| 2024-04-10 | 2,151.55 | 2,151.55 | 2,151.55 | 2,151.55 | 2,044.19 | 0 |
| 2024-04-09 | 2,151.55 | 2,151.55 | 2,151.55 | 2,151.55 | 2,044.19 | 20,380 |
| 2024-04-08 | 2,181.32 | 2,181.32 | 2,181.32 | 2,181.32 | 2,072.48 | 0 |
| 2024-04-05 | 2,181.32 | 2,181.32 | 2,181.32 | 2,181.32 | 2,072.48 | 90 |
| 2024-04-04 | 2,171.75 | 2,171.75 | 2,171.75 | 2,171.75 | 2,063.38 | 10 |
| 2024-04-03 | 2,175.00 | 2,181.00 | 2,174.50 | 2,181.00 | 2,072.17 | 75 |
| 2024-04-02 | 2,162.00 | 2,162.00 | 2,162.00 | 2,162.00 | 2,054.12 | 50 |
| 2024-04-01 | 2,141.99 | 2,141.99 | 2,141.99 | 2,141.99 | 2,035.11 | 0 |
| 2024-03-27 | 2,141.99 | 2,141.99 | 2,141.99 | 2,141.99 | 2,035.11 | 10 |
| 2024-03-26 | 2,104.65 | 2,104.65 | 2,104.65 | 2,104.65 | 1,999.63 | 0 |
| 2024-03-25 | 2,104.65 | 2,104.65 | 2,104.65 | 2,104.65 | 1,999.63 | 50 |
| 2024-03-22 | 2,080.00 | 2,080.00 | 2,063.00 | 2,063.00 | 1,960.06 | 110 |
| 2024-03-21 | 2,050.00 | 2,065.00 | 2,050.00 | 2,065.00 | 1,961.96 | 6,112 |
| 2024-03-20 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,843.20 | 0 |
| 2024-03-19 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,843.20 | 0 |
| 2024-03-15 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,843.20 | 0 |
| 2024-03-14 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,843.20 | 87 |
| 2024-03-13 | 1,919.39 | 1,919.39 | 1,919.39 | 1,919.39 | 1,823.61 | 0 |
| 2024-03-12 | 1,919.39 | 1,919.39 | 1,919.39 | 1,919.39 | 1,823.61 | 36 |
| 2024-03-11 | 1,990.20 | 1,990.20 | 1,990.20 | 1,990.20 | 1,890.89 | 0 |
| 2024-03-08 | 1,990.20 | 1,990.20 | 1,990.20 | 1,990.20 | 1,890.89 | 0 |
| 2024-03-07 | 1,990.20 | 1,990.20 | 1,990.20 | 1,990.20 | 1,890.89 | 0 |
| 2024-03-06 | 1,892.00 | 1,990.20 | 1,892.00 | 1,990.20 | 1,890.89 | 49 |
| 2024-03-05 | 1,904.19 | 1,904.19 | 1,904.19 | 1,904.19 | 1,809.17 | 0 |
| 2024-03-04 | 1,904.19 | 1,904.19 | 1,904.19 | 1,904.19 | 1,809.17 | 1,850 |
| 2024-03-01 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,838.45 | 0 |
| 2024-02-29 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,838.45 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-14 | 15.3804 MXN |
| 2025-08-18 | 14.6870 MXN |
| 2025-05-19 | 15.1285 MXN |
| 2025-02-14 | 15.8301 MXN |
| 2024-11-08 | 15.6959 MXN |
| 2024-08-12 | 10.9568 MXN |
| 2024-05-10 | 9.7153 MXN |
| 2024-02-15 | 3.4114 MXN |
| 2023-11-13 | 10.2125 MXN |
| 2023-09-27 | 10.5987 MXN |
| 2023-08-15 | 8.7414 MXN |
| 2023-06-26 | 10.2924 MXN |
| 2023-05-15 | 8.9643 MXN |
| 2023-03-28 | 10.9611 MXN |
| 2023-02-13 | 9.5014 MXN |
| 2022-12-23 | 13.6021 MXN |
| 2022-11-14 | 9.8937 MXN |
| 2022-09-28 | 28.4375 MXN |
| 2022-08-15 | 9.1312 MXN |
| 2022-06-27 | 13.9237 MXN |
| 2022-05-16 | 9.2423 MXN |
| 2022-03-30 | 5.9534 MXN |
| 2022-02-11 | 9.3845 MXN |
| 2021-12-31 | 4.0930 MXN |
| 2021-10-27 | 9.2876 MXN |
| 2021-07-23 | 8.6170 MXN |
| 2021-05-13 | 8.6351 MXN |
| 2021-02-11 | 8.5714 MXN |
| 2020-10-16 | 9.1056 MXN |
| 2020-07-17 | 9.4495 MXN |
| 2020-05-08 | 9.9475 MXN |
| 2020-02-13 | 7.8309 MXN |
| 2019-10-16 | 8.0703 MXN |
| 2019-07-19 | 0.3050 MXN |
| 2019-05-10 | 0.3050 MXN |
| 2019-02-08 | 0.3050 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.