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
2022-12-202,225.002,246.502,225.002,243.112,038.981,234
2022-12-192,185.002,185.002,185.002,185.001,986.16210
2022-12-162,230.002,230.002,230.002,230.002,027.060
2022-12-152,230.002,230.002,230.002,230.002,027.06118
2022-12-142,229.402,229.402,229.402,229.402,026.520
2022-12-132,229.402,229.402,229.402,229.402,026.521,070
2022-12-092,202.002,202.002,202.002,202.002,001.610
2022-12-082,344.002,344.002,202.002,202.002,001.611,230
2022-12-072,344.112,344.112,344.112,344.112,130.790
2022-12-062,344.112,344.112,344.112,344.112,130.790
2022-12-052,344.112,344.112,344.112,344.112,130.7947
2022-12-022,365.002,370.002,362.002,362.002,147.051,224
2022-12-012,394.232,394.232,394.232,394.232,176.350
2022-11-302,385.842,394.232,385.842,394.232,176.353,492
2022-11-292,394.252,394.252,391.002,391.002,173.4137,719
2022-11-282,385.062,385.062,385.062,385.062,168.01723
2022-11-252,533.002,533.002,533.002,533.002,302.490
2022-11-242,533.002,533.002,533.002,533.002,302.490
2022-11-232,533.002,533.002,533.002,533.002,302.490
2022-11-222,533.002,533.002,533.002,533.002,302.490
2022-11-182,533.002,533.002,533.002,533.002,302.490
2022-11-172,490.002,533.002,490.002,533.002,302.4948,750
2022-11-162,512.002,512.002,512.002,512.002,283.401,430
2022-11-152,603.002,603.002,585.002,596.352,360.0710,306
2022-11-142,621.182,621.182,621.182,621.182,382.640
2022-11-112,574.052,621.182,574.052,621.182,373.1412,201
2022-11-102,460.002,480.072,460.002,480.072,245.38215
2022-11-092,524.502,524.502,524.502,524.502,285.6116
2022-11-082,574.262,574.262,574.262,574.262,330.6610
2022-11-072,574.252,574.252,574.252,574.252,330.650
2022-11-042,559.112,574.252,559.112,574.252,330.653,096
2022-11-032,542.002,665.002,542.002,665.002,412.811,964
2022-11-012,542.532,542.532,542.532,542.532,301.930
2022-10-312,542.532,542.532,542.532,542.532,301.930
2022-10-282,542.532,542.532,542.532,542.532,301.930
2022-10-272,542.532,542.532,542.532,542.532,301.937,571
2022-10-262,528.562,528.562,528.562,528.562,289.284,215
2022-10-252,457.712,463.532,457.712,463.532,230.41833
2022-10-242,353.502,353.502,353.502,353.502,130.790
2022-10-212,353.502,353.502,353.502,353.502,130.790
2022-10-202,353.502,353.502,353.502,353.502,130.795
2022-10-192,353.502,353.502,353.502,353.502,130.790
2022-10-182,361.112,361.112,353.502,353.502,130.793,521
2022-10-172,420.212,420.212,420.212,420.212,191.180
2022-10-142,420.212,420.212,420.212,420.212,191.180
2022-10-132,398.552,420.212,398.552,420.212,191.182,547
2022-10-122,322.302,340.372,320.802,340.372,118.902,678
2022-10-112,330.002,330.002,330.002,330.002,109.510
2022-10-102,330.002,330.002,330.002,330.002,109.518
2022-10-072,350.132,350.132,350.132,350.132,127.740
2022-10-062,350.132,350.132,350.132,350.132,127.741,488
2022-10-052,208.502,208.502,208.502,208.501,999.510
2022-10-042,208.502,208.502,208.502,208.501,999.510
2022-10-032,169.502,208.502,165.752,208.501,999.512,448
2022-09-302,070.172,070.172,070.172,070.171,874.270
2022-09-292,075.002,075.002,070.172,070.171,874.2760
2022-09-282,225.172,225.172,225.172,225.172,014.600
2022-09-272,225.172,225.172,225.172,225.171,988.860
2022-09-262,225.172,225.172,225.172,225.171,988.860
2022-09-232,225.172,225.172,225.172,225.171,988.860
← NewerPage 17 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.