ConocoPhillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 2,225.17 | 2,225.17 | 2,225.17 | 2,225.17 | 1,988.86 | 22 |
| 2022-09-21 | 2,249.49 | 2,249.49 | 2,249.49 | 2,249.49 | 2,010.59 | 0 |
| 2022-09-20 | 2,249.49 | 2,249.49 | 2,249.49 | 2,249.49 | 2,010.59 | 54 |
| 2022-09-19 | 2,293.19 | 2,293.19 | 2,293.19 | 2,293.19 | 2,049.65 | 9 |
| 2022-09-15 | 2,314.73 | 2,315.00 | 2,314.73 | 2,315.00 | 2,069.15 | 3,941 |
| 2022-09-14 | 2,282.50 | 2,282.50 | 2,282.50 | 2,282.50 | 2,040.10 | 0 |
| 2022-09-13 | 2,284.71 | 2,318.39 | 2,258.60 | 2,282.50 | 2,040.10 | 4,283 |
| 2022-09-12 | 2,200.01 | 2,200.01 | 2,200.01 | 2,200.01 | 1,966.37 | 0 |
| 2022-09-09 | 2,200.01 | 2,200.01 | 2,200.01 | 2,200.01 | 1,966.37 | 5,197 |
| 2022-09-08 | 2,160.29 | 2,160.29 | 2,160.29 | 2,160.29 | 1,930.87 | 22 |
| 2022-09-07 | 2,201.01 | 2,201.01 | 2,201.01 | 2,201.01 | 1,967.26 | 0 |
| 2022-09-06 | 2,201.01 | 2,201.01 | 2,201.01 | 2,201.01 | 1,967.26 | 5 |
| 2022-09-05 | 2,175.81 | 2,175.81 | 2,175.81 | 2,175.81 | 1,944.74 | 0 |
| 2022-09-02 | 2,175.81 | 2,175.81 | 2,175.81 | 2,175.81 | 1,944.74 | 0 |
| 2022-09-01 | 2,175.81 | 2,175.81 | 2,175.81 | 2,175.81 | 1,944.74 | 6,284 |
| 2022-08-31 | 2,221.58 | 2,221.58 | 2,221.58 | 2,221.58 | 1,985.65 | 27,001 |
| 2022-08-30 | 2,250.00 | 2,250.00 | 2,204.13 | 2,204.13 | 1,970.05 | 2,450 |
| 2022-08-29 | 2,243.60 | 2,243.60 | 2,243.60 | 2,243.60 | 2,005.33 | 0 |
| 2022-08-26 | 2,243.60 | 2,243.60 | 2,243.60 | 2,243.60 | 2,005.33 | 87 |
| 2022-08-25 | 2,217.60 | 2,217.60 | 2,217.60 | 2,217.60 | 1,982.09 | 2,240 |
| 2022-08-24 | 2,184.25 | 2,184.25 | 2,173.00 | 2,178.28 | 1,946.94 | 4,691 |
| 2022-08-23 | 2,166.50 | 2,181.00 | 2,164.00 | 2,164.00 | 1,934.18 | 5,421 |
| 2022-08-22 | 2,123.76 | 2,123.76 | 2,123.76 | 2,123.76 | 1,898.21 | 4,700 |
| 2022-08-19 | 2,095.61 | 2,100.00 | 2,095.61 | 2,100.00 | 1,876.98 | 110 |
| 2022-08-18 | 2,091.00 | 2,091.00 | 2,091.00 | 2,091.00 | 1,868.93 | 14,053 |
| 2022-08-17 | 1,987.52 | 1,987.52 | 1,987.52 | 1,987.52 | 1,776.44 | 44 |
| 2022-08-16 | 2,022.00 | 2,022.00 | 1,980.00 | 1,992.54 | 1,780.93 | 3,260 |
| 2022-08-15 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1,785.81 | 8 |
| 2022-08-12 | 2,032.07 | 2,037.00 | 2,032.07 | 2,037.00 | 1,812.51 | 2,845 |
| 2022-08-11 | 1,965.00 | 2,007.00 | 1,965.00 | 2,007.00 | 1,785.81 | 45 |
| 2022-08-10 | 1,917.67 | 1,917.67 | 1,917.67 | 1,917.67 | 1,706.33 | 16 |
| 2022-08-09 | 1,939.00 | 1,940.00 | 1,938.95 | 1,938.95 | 1,725.26 | 15,510 |
| 2022-08-08 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,695.05 | 100 |
| 2022-08-05 | 1,811.00 | 1,903.14 | 1,811.00 | 1,898.00 | 1,688.83 | 374 |
| 2022-08-04 | 1,845.00 | 1,865.00 | 1,845.00 | 1,865.00 | 1,659.46 | 4,272 |
| 2022-08-03 | 1,895.99 | 1,895.99 | 1,870.00 | 1,882.00 | 1,674.59 | 121 |
| 2022-08-02 | 1,955.00 | 1,967.20 | 1,955.00 | 1,967.20 | 1,750.40 | 11 |
| 2022-08-01 | 1,980.00 | 1,980.00 | 1,945.00 | 1,945.00 | 1,730.65 | 235 |
| 2022-07-29 | 1,975.00 | 1,989.26 | 1,974.50 | 1,986.00 | 1,767.13 | 13,500 |
| 2022-07-28 | 1,913.00 | 1,913.00 | 1,905.20 | 1,905.20 | 1,695.23 | 105,562 |
| 2022-07-27 | 1,896.56 | 1,900.00 | 1,896.56 | 1,900.00 | 1,690.61 | 104,073 |
| 2022-07-26 | 1,859.00 | 1,859.00 | 1,847.00 | 1,847.00 | 1,643.45 | 266,050 |
| 2022-07-25 | 1,871.50 | 1,871.50 | 1,868.00 | 1,868.00 | 1,662.13 | 1,536 |
| 2022-07-22 | 1,825.54 | 1,825.54 | 1,825.11 | 1,825.11 | 1,623.97 | 87,732 |
| 2022-07-21 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,601.63 | 8 |
| 2022-07-20 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,601.63 | 0 |
| 2022-07-19 | 1,780.00 | 1,804.50 | 1,780.00 | 1,800.00 | 1,601.63 | 2,774 |
| 2022-07-18 | 1,713.59 | 1,713.59 | 1,713.59 | 1,713.59 | 1,524.74 | 0 |
| 2022-07-15 | 1,721.50 | 1,721.50 | 1,713.59 | 1,713.59 | 1,524.74 | 60 |
| 2022-07-14 | 1,665.61 | 1,677.17 | 1,665.61 | 1,677.17 | 1,492.33 | 201 |
| 2022-07-13 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,550.02 | 10 |
| 2022-07-12 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1,556.25 | 0 |
| 2022-07-11 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1,556.25 | 16 |
| 2022-07-08 | 1,740.75 | 1,773.00 | 1,740.75 | 1,773.00 | 1,577.60 | 1,442 |
| 2022-07-07 | 1,773.19 | 1,773.19 | 1,773.19 | 1,773.19 | 1,577.77 | 208 |
| 2022-07-06 | 1,723.59 | 1,731.47 | 1,719.00 | 1,727.76 | 1,537.35 | 5,564 |
| 2022-07-05 | 1,720.83 | 1,724.21 | 1,720.83 | 1,724.21 | 1,534.19 | 20,743 |
| 2022-07-04 | 1,829.88 | 1,829.88 | 1,829.88 | 1,829.88 | 1,628.21 | 0 |
| 2022-07-01 | 1,844.00 | 1,844.00 | 1,829.88 | 1,829.88 | 1,628.21 | 11,043 |
| 2022-06-30 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 1,606.97 | 84 |
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.