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
2024-05-281,998.001,998.001,998.001,998.001,907.1840
2024-05-271,998.001,998.001,998.001,998.001,907.180
2024-05-241,998.001,998.001,998.001,998.001,907.180
2024-05-231,998.001,998.001,998.001,998.001,907.180
2024-05-221,998.001,998.001,998.001,998.001,907.180
2024-05-211,998.001,998.001,998.001,998.001,907.180
2024-05-201,998.001,998.001,998.001,998.001,907.180
2024-05-171,998.001,998.001,998.001,998.001,907.180
2024-05-162,014.682,014.681,998.001,998.001,907.18645
2024-05-152,088.282,088.282,088.282,088.281,993.350
2024-05-142,088.282,088.282,088.282,088.281,993.350
2024-05-132,088.282,088.282,088.282,088.281,993.350
2024-05-102,088.282,088.282,088.282,088.281,993.350
2024-05-092,088.282,088.282,088.282,088.281,984.080
2024-05-082,088.282,088.282,088.282,088.281,984.080
2024-05-072,088.282,088.282,088.282,088.281,984.0864
2024-05-062,206.072,206.072,206.072,206.072,095.990
2024-05-032,206.072,206.072,206.072,206.072,095.990
2024-05-022,206.072,206.072,206.072,206.072,095.990
2024-04-302,206.072,206.072,206.072,206.072,095.990
2024-04-292,206.072,206.072,206.072,206.072,095.990
2024-04-262,206.072,206.072,206.072,206.072,095.9962
2024-04-252,206.072,206.072,206.072,206.072,095.990
2024-04-242,206.072,206.072,206.072,206.072,095.990
2024-04-232,206.072,206.072,206.072,206.072,095.99555
2024-04-222,169.002,169.002,169.002,169.002,060.770
2024-04-192,169.002,169.002,169.002,169.002,060.770
2024-04-182,169.002,169.002,169.002,169.002,060.770
2024-04-172,169.002,169.002,169.002,169.002,060.770
2024-04-162,169.002,169.002,169.002,169.002,060.770
2024-04-152,169.002,169.002,169.002,169.002,060.770
2024-04-122,169.002,169.002,169.002,169.002,060.770
2024-04-112,169.002,169.002,169.002,169.002,060.7710
2024-04-102,151.552,151.552,151.552,151.552,044.190
2024-04-092,151.552,151.552,151.552,151.552,044.1920,380
2024-04-082,181.322,181.322,181.322,181.322,072.480
2024-04-052,181.322,181.322,181.322,181.322,072.4890
2024-04-042,171.752,171.752,171.752,171.752,063.3810
2024-04-032,175.002,181.002,174.502,181.002,072.1775
2024-04-022,162.002,162.002,162.002,162.002,054.1250
2024-04-012,141.992,141.992,141.992,141.992,035.110
2024-03-272,141.992,141.992,141.992,141.992,035.1110
2024-03-262,104.652,104.652,104.652,104.651,999.630
2024-03-252,104.652,104.652,104.652,104.651,999.6350
2024-03-222,080.002,080.002,063.002,063.001,960.06110
2024-03-212,050.002,065.002,050.002,065.001,961.966,112
2024-03-201,940.001,940.001,940.001,940.001,843.200
2024-03-191,940.001,940.001,940.001,940.001,843.200
2024-03-151,940.001,940.001,940.001,940.001,843.200
2024-03-141,940.001,940.001,940.001,940.001,843.2087
2024-03-131,919.391,919.391,919.391,919.391,823.610
2024-03-121,919.391,919.391,919.391,919.391,823.6136
2024-03-111,990.201,990.201,990.201,990.201,890.890
2024-03-081,990.201,990.201,990.201,990.201,890.890
2024-03-071,990.201,990.201,990.201,990.201,890.890
2024-03-061,892.001,990.201,892.001,990.201,890.8949
2024-03-051,904.191,904.191,904.191,904.191,809.170
2024-03-041,904.191,904.191,904.191,904.191,809.171,850
2024-03-011,935.001,935.001,935.001,935.001,838.450
2024-02-291,935.001,935.001,935.001,935.001,838.450
← NewerPage 11 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.