ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	1,890.00	1,890.00	1,890.00	1,890.00	1,681.71	0
2022-06-28	1,897.00	1,935.00	1,890.00	1,890.00	1,681.71	4,800
2022-06-27	1,832.01	1,832.01	1,832.01	1,832.01	1,630.11	555
2022-06-24	1,787.42	1,787.42	1,787.42	1,787.42	1,578.04	5
2022-06-23	1,728.50	1,760.00	1,728.50	1,760.00	1,553.84	252
2022-06-22	1,892.50	1,892.50	1,845.40	1,845.40	1,629.23	3,888
2022-06-21	1,900.01	2,000.00	1,900.01	1,998.00	1,763.96	1,217
2022-06-20	2,077.00	2,077.00	2,077.00	2,077.00	1,833.70	0
2022-06-17	2,077.00	2,077.00	2,077.00	2,077.00	1,833.70	0
2022-06-16	2,177.09	2,177.09	2,077.00	2,077.00	1,833.70	144
2022-06-15	2,284.00	2,284.00	2,225.00	2,225.00	1,964.37	43
2022-06-14	2,363.00	2,376.00	2,363.00	2,376.00	2,097.68	25
2022-06-13	2,246.00	2,307.46	2,246.00	2,307.46	2,037.17	55
2022-06-10	2,348.54	2,393.59	2,348.54	2,393.59	2,113.21	11
2022-06-09	2,379.23	2,379.23	2,350.45	2,379.00	2,100.33	141
2022-06-08	2,390.41	2,390.41	2,342.41	2,353.05	2,077.42	183
2022-06-07	2,339.50	2,400.00	2,339.50	2,400.00	2,118.87	6,888
2022-06-06	2,300.50	2,302.78	2,300.00	2,302.78	2,033.04	242
2022-06-03	2,285.00	2,285.00	2,285.00	2,285.00	2,017.34	282
2022-06-02	2,250.00	2,250.00	2,250.00	2,250.00	1,986.44	10
2022-06-01	2,267.00	2,311.29	2,264.86	2,292.50	2,023.96	6,042
2022-05-31	2,244.20	2,344.89	2,208.00	2,208.00	1,949.36	5,188
2022-05-30	2,208.00	2,208.00	2,208.00	2,208.00	1,949.36	0
2022-05-27	2,208.00	2,208.00	2,208.00	2,208.00	1,949.36	1,038
2022-05-26	2,170.98	2,170.98	2,170.98	2,170.98	1,916.67	0
2022-05-25	2,170.98	2,170.98	2,170.98	2,170.98	1,916.67	0
2022-05-24	2,187.69	2,187.69	2,170.98	2,170.98	1,916.67	19,350
2022-05-23	2,130.58	2,187.69	2,130.58	2,187.69	1,931.43	98
2022-05-20	2,037.41	2,037.41	2,037.41	2,037.41	1,798.75	5
2022-05-19	2,120.89	2,120.89	2,104.00	2,118.00	1,869.90	833
2022-05-18	2,130.00	2,130.00	2,111.00	2,111.00	1,863.72	1,544
2022-05-17	2,180.09	2,180.09	2,137.45	2,149.00	1,897.27	137
2022-05-16	2,137.80	2,137.80	2,137.80	2,137.80	1,887.38	24
2022-05-13	2,073.50	2,073.50	2,067.00	2,067.00	1,816.71	5,662
2022-05-12	1,989.40	1,989.40	1,978.33	1,978.33	1,738.78	15,166
2022-05-11	1,992.00	2,066.38	1,992.00	2,066.38	1,816.17	7,693
2022-05-10	2,001.07	2,060.30	1,980.53	1,982.50	1,742.45	4,600
2022-05-09	2,025.00	2,038.00	1,980.00	1,980.00	1,740.25	3,318
2022-05-06	2,136.00	2,142.50	2,136.00	2,142.50	1,883.07	143
2022-05-05	2,088.50	2,091.67	2,042.31	2,090.29	1,837.18	3,846
2022-05-04	2,020.25	2,020.25	2,020.25	2,020.25	1,775.63	24
2022-05-03	2,011.75	2,016.00	2,011.75	2,016.00	1,771.89	374
2022-05-02	1,948.27	1,948.27	1,913.59	1,927.00	1,693.67	25
2022-04-29	1,996.16	1,996.16	1,976.00	1,976.00	1,736.73	902
2022-04-28	1,876.78	1,876.78	1,841.00	1,841.00	1,618.08	45
2022-04-27	1,868.63	1,905.90	1,868.63	1,905.90	1,675.12	56
2022-04-26	1,900.00	1,900.00	1,900.00	1,900.00	1,669.94	17
2022-04-25	1,830.00	1,830.00	1,830.00	1,830.00	1,608.41	37
2022-04-22	2,160.00	2,160.00	2,160.00	2,160.00	1,898.45	10
2022-04-21	2,088.03	2,088.03	2,010.38	2,010.38	1,766.95	193
2022-04-20	2,058.23	2,058.23	2,058.23	2,058.23	1,809.01	846
2022-04-19	2,054.29	2,054.29	2,054.29	2,054.29	1,805.54	0
2022-04-18	2,054.29	2,054.29	2,054.29	2,054.29	1,805.54	32
2022-04-13	1,978.00	1,978.00	1,978.00	1,978.00	1,738.49	1,019
2022-04-12	1,965.00	1,965.00	1,965.00	1,965.00	1,727.07	0
2022-04-11	2,083.73	2,083.73	1,965.00	1,965.00	1,727.07	2,158
2022-04-08	1,974.54	1,974.54	1,974.54	1,974.54	1,735.45	0
2022-04-07	1,974.54	1,974.54	1,974.54	1,974.54	1,735.45	0
2022-04-06	1,981.36	1,981.36	1,974.54	1,974.54	1,735.45	1,302
2022-04-05	1,973.00	1,998.42	1,973.00	1,980.26	1,740.48	89

← NewerPage 19 of 21 · 1,255 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.