ConocoPhillips historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	1,966.50	1,966.50	1,966.50	1,966.50	1,846.13	0
2023-09-04	1,966.50	1,966.50	1,966.50	1,966.50	1,846.13	0
2023-09-01	1,966.50	1,966.50	1,966.50	1,966.50	1,846.13	0
2023-08-31	1,966.50	1,966.50	1,966.50	1,966.50	1,846.13	0
2023-08-30	1,966.50	1,966.50	1,966.50	1,966.50	1,846.13	0
2023-08-29	1,960.00	1,966.50	1,960.00	1,966.50	1,846.13	237
2023-08-28	1,989.03	1,989.03	1,989.03	1,989.03	1,867.28	0
2023-08-25	1,989.03	1,989.03	1,989.03	1,989.03	1,867.28	0
2023-08-24	1,989.03	1,989.03	1,989.03	1,989.03	1,867.28	0
2023-08-23	1,989.03	1,989.03	1,989.03	1,989.03	1,867.28	0
2023-08-22	1,989.03	1,989.03	1,989.03	1,989.03	1,867.28	0
2023-08-21	1,989.03	1,989.03	1,989.03	1,989.03	1,867.28	0
2023-08-18	1,989.03	1,989.03	1,989.03	1,989.03	1,867.28	40
2023-08-17	2,004.13	2,004.13	2,004.13	2,004.13	1,881.45	12
2023-08-16	2,004.11	2,004.11	2,004.11	2,004.11	1,881.43	0
2023-08-15	2,004.11	2,004.11	2,004.11	2,004.11	1,881.43	0
2023-08-14	2,004.11	2,004.11	2,004.11	2,004.11	1,873.23	55
2023-08-11	1,995.00	1,995.00	1,995.00	1,995.00	1,864.71	0
2023-08-10	1,995.00	1,995.00	1,995.00	1,995.00	1,864.71	0
2023-08-09	1,995.00	1,995.00	1,995.00	1,995.00	1,864.71	0
2023-08-08	1,995.00	1,995.00	1,995.00	1,995.00	1,864.71	0
2023-08-07	1,995.00	1,995.00	1,995.00	1,995.00	1,864.71	0
2023-08-04	1,995.00	1,995.00	1,995.00	1,995.00	1,864.71	0
2023-08-03	1,995.00	1,995.00	1,995.00	1,995.00	1,864.71	51
2023-08-02	1,964.03	1,964.03	1,964.03	1,964.03	1,835.76	529
2023-08-01	1,932.85	1,932.85	1,932.85	1,932.85	1,806.62	0
2023-07-31	1,932.85	1,932.85	1,932.85	1,932.85	1,806.62	0
2023-07-28	1,938.00	1,938.00	1,930.55	1,932.85	1,806.62	690
2023-07-27	1,948.00	1,949.00	1,948.00	1,948.74	1,821.47	238
2023-07-26	1,965.53	1,965.53	1,965.53	1,965.53	1,837.17	0
2023-07-25	1,965.53	1,965.53	1,965.53	1,965.53	1,837.17	31
2023-07-24	1,913.00	1,913.00	1,913.00	1,913.00	1,788.07	0
2023-07-21	1,907.15	1,913.00	1,907.15	1,913.00	1,788.07	200
2023-07-20	1,844.03	1,844.03	1,844.03	1,844.03	1,723.60	0
2023-07-19	1,844.03	1,844.03	1,844.03	1,844.03	1,723.60	32
2023-07-18	1,784.11	1,784.11	1,784.11	1,784.11	1,667.59	0
2023-07-17	1,784.11	1,784.11	1,784.11	1,784.11	1,667.59	54
2023-07-14	1,832.00	1,832.00	1,832.00	1,832.00	1,712.36	0
2023-07-13	1,832.00	1,832.00	1,832.00	1,832.00	1,712.36	11
2023-07-12	1,830.00	1,830.00	1,830.00	1,830.00	1,710.49	36
2023-07-11	1,830.10	1,830.10	1,830.10	1,830.10	1,710.58	100
2023-07-10	1,768.11	1,768.11	1,768.11	1,768.11	1,652.64	121
2023-07-07	1,767.00	1,767.00	1,767.00	1,767.00	1,651.60	200
2023-07-06	1,720.00	1,720.00	1,720.00	1,720.00	1,607.67	10
2023-07-05	1,753.03	1,753.03	1,753.03	1,753.03	1,638.54	0
2023-07-04	1,753.03	1,753.03	1,753.03	1,753.03	1,638.54	0
2023-07-03	1,753.03	1,753.03	1,753.03	1,753.03	1,638.54	0
2023-06-30	1,753.03	1,753.03	1,753.03	1,753.03	1,638.54	0
2023-06-29	1,753.03	1,753.03	1,753.03	1,753.03	1,638.54	681
2023-06-28	1,784.03	1,784.03	1,784.03	1,784.03	1,667.52	0
2023-06-27	1,784.03	1,784.03	1,784.03	1,784.03	1,667.52	0
2023-06-26	1,784.03	1,784.03	1,784.03	1,784.03	1,667.52	0
2023-06-23	1,784.03	1,784.03	1,784.03	1,784.03	1,657.90	0
2023-06-22	1,784.03	1,784.03	1,784.03	1,784.03	1,657.90	0
2023-06-21	1,782.50	1,784.03	1,782.50	1,784.03	1,657.90	397
2023-06-20	1,795.11	1,795.11	1,795.11	1,795.11	1,668.20	0
2023-06-19	1,795.11	1,795.11	1,795.11	1,795.11	1,668.20	0
2023-06-16	1,795.11	1,795.11	1,795.11	1,795.11	1,668.20	0
2023-06-15	1,795.11	1,795.11	1,795.11	1,795.11	1,668.20	0
2023-06-14	1,795.11	1,795.11	1,795.11	1,795.11	1,668.20	0

← NewerPage 14 of 21 · 1,259 trading daysOlder →

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.