ConocoPhillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 1,795.11 | 1,795.11 | 1,795.11 | 1,795.11 | 1,668.20 | 151 |
| 2023-06-12 | 1,780.03 | 1,780.03 | 1,780.03 | 1,780.03 | 1,654.18 | 0 |
| 2023-06-09 | 1,780.03 | 1,780.03 | 1,780.03 | 1,780.03 | 1,654.18 | 0 |
| 2023-06-08 | 1,780.03 | 1,780.03 | 1,780.03 | 1,780.03 | 1,654.18 | 0 |
| 2023-06-07 | 1,780.03 | 1,780.03 | 1,780.03 | 1,780.03 | 1,654.18 | 0 |
| 2023-06-06 | 1,780.03 | 1,780.03 | 1,780.03 | 1,780.03 | 1,654.18 | 0 |
| 2023-06-05 | 1,780.03 | 1,780.03 | 1,780.03 | 1,780.03 | 1,654.18 | 259 |
| 2023-06-02 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,613.27 | 0 |
| 2023-06-01 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,613.27 | 272 |
| 2023-05-31 | 1,776.11 | 1,776.11 | 1,776.11 | 1,776.11 | 1,650.54 | 0 |
| 2023-05-30 | 1,778.53 | 1,778.53 | 1,776.11 | 1,776.11 | 1,650.54 | 404 |
| 2023-05-29 | 1,797.55 | 1,797.55 | 1,797.55 | 1,797.55 | 1,670.46 | 0 |
| 2023-05-26 | 1,798.13 | 1,798.13 | 1,797.55 | 1,797.55 | 1,670.46 | 965 |
| 2023-05-25 | 1,881.65 | 1,881.65 | 1,881.65 | 1,881.65 | 1,748.62 | 0 |
| 2023-05-24 | 1,881.65 | 1,881.65 | 1,881.65 | 1,881.65 | 1,748.62 | 8 |
| 2023-05-23 | 1,881.66 | 1,881.75 | 1,881.66 | 1,881.66 | 1,748.63 | 430 |
| 2023-05-22 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,617.91 | 0 |
| 2023-05-19 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,617.91 | 0 |
| 2023-05-18 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,617.91 | 0 |
| 2023-05-17 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,617.91 | 1,000 |
| 2023-05-16 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | 1,620.70 | 0 |
| 2023-05-15 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | 1,620.70 | 0 |
| 2023-05-12 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | 1,612.37 | 22 |
| 2023-05-11 | 1,750.03 | 1,750.03 | 1,750.00 | 1,750.00 | 1,617.92 | 107 |
| 2023-05-10 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,613.29 | 0 |
| 2023-05-09 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,613.29 | 71 |
| 2023-05-08 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,617.92 | 0 |
| 2023-05-05 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,617.92 | 0 |
| 2023-05-04 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,617.92 | 197 |
| 2023-05-03 | 1,760.00 | 1,760.00 | 1,689.81 | 1,689.81 | 1,562.27 | 13 |
| 2023-05-02 | 1,842.11 | 1,842.11 | 1,842.11 | 1,842.11 | 1,703.07 | 0 |
| 2023-04-28 | 1,842.11 | 1,842.11 | 1,842.11 | 1,842.11 | 1,703.07 | 1,645 |
| 2023-04-27 | 1,840.00 | 1,840.00 | 1,822.30 | 1,822.30 | 1,684.76 | 491 |
| 2023-04-26 | 1,832.60 | 1,832.60 | 1,832.60 | 1,832.60 | 1,694.28 | 0 |
| 2023-04-25 | 1,832.60 | 1,832.60 | 1,832.60 | 1,832.60 | 1,694.28 | 2,179 |
| 2023-04-24 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,703.90 | 0 |
| 2023-04-21 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,703.90 | 0 |
| 2023-04-20 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,703.90 | 44 |
| 2023-04-19 | 1,930.07 | 1,930.07 | 1,930.07 | 1,930.07 | 1,784.40 | 0 |
| 2023-04-18 | 1,930.07 | 1,930.07 | 1,930.07 | 1,930.07 | 1,784.40 | 0 |
| 2023-04-17 | 1,930.07 | 1,930.07 | 1,930.07 | 1,930.07 | 1,784.40 | 0 |
| 2023-04-14 | 1,930.07 | 1,930.07 | 1,930.07 | 1,930.07 | 1,784.40 | 0 |
| 2023-04-13 | 1,930.07 | 1,930.07 | 1,930.07 | 1,930.07 | 1,784.40 | 0 |
| 2023-04-12 | 1,930.07 | 1,930.07 | 1,930.07 | 1,930.07 | 1,784.40 | 0 |
| 2023-04-11 | 1,930.07 | 1,930.07 | 1,930.07 | 1,930.07 | 1,784.40 | 173 |
| 2023-04-10 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,793.58 | 0 |
| 2023-04-05 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,793.58 | 0 |
| 2023-04-04 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,793.58 | 0 |
| 2023-04-03 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,793.58 | 70 |
| 2023-03-31 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,651.20 | 220 |
| 2023-03-30 | 1,796.85 | 1,796.85 | 1,796.85 | 1,796.85 | 1,661.23 | 0 |
| 2023-03-29 | 1,796.85 | 1,796.85 | 1,796.85 | 1,796.85 | 1,661.23 | 16 |
| 2023-03-28 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,654.90 | 70 |
| 2023-03-27 | 1,758.11 | 1,758.11 | 1,758.11 | 1,758.11 | 1,615.28 | 0 |
| 2023-03-24 | 1,758.11 | 1,758.11 | 1,758.11 | 1,758.11 | 1,615.28 | 107 |
| 2023-03-23 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,634.47 | 0 |
| 2023-03-22 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,634.47 | 0 |
| 2023-03-21 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,634.47 | 5 |
| 2023-03-17 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,634.47 | 68 |
| 2023-03-16 | 1,793.47 | 1,793.47 | 1,793.47 | 1,793.47 | 1,647.77 | 274 |
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.