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
2023-11-302,030.002,030.002,007.002,007.001,903.42499
2023-11-291,960.001,960.001,960.001,960.001,858.850
2023-11-281,960.001,960.001,960.001,960.001,858.850
2023-11-271,960.001,960.001,960.001,960.001,858.85102
2023-11-241,978.701,978.701,978.701,978.701,876.580
2023-11-231,978.701,978.701,978.701,978.701,876.580
2023-11-221,978.701,978.701,978.701,978.701,876.580
2023-11-211,978.701,978.701,978.701,978.701,876.5838
2023-11-172,045.002,045.002,045.002,045.001,939.460
2023-11-162,045.002,045.002,045.002,045.001,939.460
2023-11-152,045.002,045.002,045.002,045.001,939.460
2023-11-142,045.002,045.002,045.002,045.001,939.460
2023-11-132,045.002,045.002,045.002,045.001,939.460
2023-11-102,045.002,045.002,045.002,045.001,929.5755
2023-11-092,002.642,002.642,002.642,002.641,889.600
2023-11-082,002.642,002.642,002.642,002.641,889.6084
2023-11-072,121.002,121.002,121.002,121.002,001.280
2023-11-062,121.002,121.002,121.002,121.002,001.280
2023-11-032,121.002,121.002,121.002,121.002,001.280
2023-11-012,121.002,121.002,121.002,121.002,001.280
2023-10-312,115.032,121.002,115.032,121.002,001.28610
2023-10-302,116.112,116.112,116.112,116.111,996.6728
2023-10-272,210.122,210.122,210.122,210.122,085.370
2023-10-262,210.122,210.122,210.122,210.122,085.37677
2023-10-252,189.002,189.002,189.002,189.002,065.44246
2023-10-242,247.222,247.222,247.222,247.222,120.380
2023-10-232,247.222,247.222,247.222,247.222,120.380
2023-10-202,247.222,247.222,247.222,247.222,120.380
2023-10-192,247.222,247.222,247.222,247.222,120.380
2023-10-182,247.222,247.222,247.222,247.222,120.380
2023-10-172,247.222,247.222,247.222,247.222,120.380
2023-10-162,259.002,259.002,247.222,247.222,120.38556
2023-10-132,257.102,262.002,257.102,262.002,134.322,834
2023-10-122,129.002,129.002,129.002,129.002,008.830
2023-10-112,113.402,129.002,113.402,129.002,008.83244
2023-10-102,041.002,041.002,041.002,041.001,925.800
2023-10-092,041.002,041.002,041.002,041.001,925.800
2023-10-062,041.002,041.002,041.002,041.001,925.800
2023-10-052,041.002,041.002,041.002,041.001,925.800
2023-10-042,041.002,041.002,041.002,041.001,925.8045
2023-10-032,170.002,170.002,170.002,170.002,047.520
2023-10-022,170.002,170.002,170.002,170.002,047.520
2023-09-292,170.002,170.002,170.002,170.002,047.520
2023-09-282,170.002,170.002,170.002,170.002,047.5233
2023-09-272,097.002,097.002,097.002,097.001,978.640
2023-09-262,097.002,097.002,097.002,097.001,968.640
2023-09-252,100.032,100.032,097.002,097.001,968.6460
2023-09-222,064.112,064.112,064.112,064.111,937.760
2023-09-212,064.112,064.112,064.112,064.111,937.7647
2023-09-202,145.502,145.502,145.502,145.502,014.170
2023-09-192,145.502,145.502,145.502,145.502,014.170
2023-09-182,145.502,145.502,145.502,145.502,014.17349
2023-09-152,149.032,149.032,149.032,149.032,017.480
2023-09-142,149.032,149.032,149.032,149.032,017.480
2023-09-132,149.032,149.032,149.032,149.032,017.480
2023-09-122,149.032,149.032,149.032,149.032,017.480
2023-09-112,149.032,149.032,149.032,149.032,017.480
2023-09-082,149.032,149.032,149.032,149.032,017.480
2023-09-072,149.032,149.032,149.032,149.032,017.480
2023-09-062,149.032,149.032,149.032,149.032,017.48314
← NewerPage 13 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.