Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← COP.MX stock page

ConocoPhillips historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-151,886.111,886.111,886.111,886.111,732.880
2023-03-141,886.111,886.111,886.111,886.111,732.88460
2023-03-131,949.001,949.001,949.001,949.001,790.660
2023-03-101,949.001,949.001,949.001,949.001,790.660
2023-03-091,949.001,949.001,949.001,949.001,790.660
2023-03-081,949.001,949.001,949.001,949.001,790.660
2023-03-071,949.001,949.001,949.001,949.001,790.66193
2023-03-061,945.501,945.501,945.501,945.501,787.450
2023-03-031,945.501,945.501,945.501,945.501,787.4570
2023-03-021,952.001,965.111,952.001,965.111,805.463,238
2023-03-011,910.001,910.001,910.001,910.001,754.830
2023-02-281,910.001,910.001,910.001,910.001,754.830
2023-02-271,910.001,910.001,910.001,910.001,754.837
2023-02-241,910.101,910.101,910.101,910.101,754.920
2023-02-231,910.101,910.101,910.101,910.101,754.920
2023-02-221,926.001,926.001,910.101,910.101,754.92147
2023-02-211,958.001,958.001,948.211,950.001,791.58128
2023-02-202,108.222,108.222,108.222,108.221,936.950
2023-02-172,108.222,108.222,108.222,108.221,936.950
2023-02-162,108.222,108.222,108.222,108.221,936.950
2023-02-152,108.222,108.222,108.222,108.221,936.950
2023-02-142,111.812,111.812,108.012,108.221,936.95108
2023-02-132,105.002,105.002,105.002,105.001,933.997
2023-02-102,105.002,105.002,105.002,105.001,925.260
2023-02-092,105.002,105.002,105.002,105.001,925.260
2023-02-082,105.002,105.002,105.002,105.001,925.260
2023-02-072,055.002,105.002,042.002,105.001,925.2622,230
2023-02-032,090.112,090.112,090.112,090.111,911.640
2023-02-022,110.002,110.002,083.072,090.111,911.64235
2023-02-012,173.752,173.752,173.752,173.751,988.143,002
2023-01-312,286.552,286.552,286.552,286.552,091.31345
2023-01-302,329.372,329.372,329.372,329.372,130.470
2023-01-272,329.372,329.372,329.372,329.372,130.470
2023-01-262,321.112,329.372,321.112,329.372,130.47648
2023-01-252,238.952,238.952,238.952,238.952,047.770
2023-01-242,235.772,238.952,235.772,238.952,047.77722
2023-01-232,325.002,325.002,300.002,300.002,103.6115
2023-01-202,240.332,240.332,240.332,240.332,049.030
2023-01-192,240.332,240.332,240.332,240.332,049.030
2023-01-182,240.332,240.332,240.332,240.332,049.030
2023-01-172,240.332,240.332,240.332,240.332,049.035
2023-01-162,285.782,285.782,285.782,285.782,090.600
2023-01-132,270.002,285.782,270.002,285.782,090.605,237
2023-01-122,254.232,310.002,254.232,310.002,112.75251
2023-01-112,260.002,260.002,260.002,260.002,067.020
2023-01-102,260.002,260.002,260.002,260.002,067.020
2023-01-092,260.002,260.002,260.002,260.002,067.0231
2023-01-062,264.002,264.002,264.002,264.002,070.680
2023-01-052,264.002,264.002,264.002,264.002,070.6812
2023-01-042,215.002,215.002,182.002,182.001,995.682,228
2023-01-032,270.002,270.002,215.002,215.002,025.871,117
2023-01-022,295.002,295.002,295.002,295.002,099.040
2022-12-302,295.002,295.002,295.002,295.002,099.0431
2022-12-292,259.222,259.222,259.222,259.222,066.310
2022-12-282,259.222,259.222,259.222,259.222,066.310
2022-12-272,259.222,259.222,259.222,259.222,066.3115
2022-12-262,250.002,250.002,250.002,250.002,057.880
2022-12-232,250.002,250.002,250.002,250.002,057.8835
2022-12-222,215.002,215.002,215.002,215.002,013.4310
2022-12-212,283.002,283.002,283.002,283.002,075.2454
← NewerPage 16 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.