ConocoPhillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 2,066.27 | 2,076.00 | 2,066.26 | 2,076.00 | 2,076.00 | 73 |
| 2026-07-21 | 2,031.00 | 2,031.00 | 2,031.00 | 2,031.00 | 2,031.00 | 594 |
| 2026-07-20 | 2,020.00 | 2,020.00 | 2,018.50 | 2,019.17 | 2,019.17 | 271 |
| 2026-07-17 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 12 |
| 2026-07-16 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0 |
| 2026-07-15 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0 |
| 2026-07-14 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0 |
| 2026-07-13 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0 |
| 2026-07-10 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 375 |
| 2026-07-09 | 1,925.00 | 1,925.00 | 1,902.00 | 1,902.00 | 1,902.00 | 171 |
| 2026-07-08 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2026-07-07 | 1,867.00 | 1,900.00 | 1,867.00 | 1,900.00 | 1,900.00 | 475 |
| 2026-07-06 | 1,814.15 | 1,814.15 | 1,814.15 | 1,814.15 | 1,814.15 | 0 |
| 2026-07-03 | 1,814.15 | 1,814.15 | 1,814.15 | 1,814.15 | 1,814.15 | 0 |
| 2026-07-02 | 1,814.15 | 1,814.15 | 1,814.15 | 1,814.15 | 1,814.15 | 134 |
| 2026-07-01 | 1,815.00 | 1,815.00 | 1,812.00 | 1,814.15 | 1,814.15 | 1,150 |
| 2026-06-30 | 1,814.93 | 1,814.93 | 1,814.93 | 1,814.93 | 1,814.93 | 65 |
| 2026-06-29 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2026-06-26 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 9 |
| 2026-06-25 | 1,900.70 | 1,900.70 | 1,900.70 | 1,900.70 | 1,900.70 | 0 |
| 2026-06-24 | 1,900.70 | 1,900.70 | 1,900.70 | 1,900.70 | 1,900.70 | 0 |
| 2026-06-23 | 1,900.70 | 1,900.70 | 1,900.70 | 1,900.70 | 1,900.70 | 8 |
| 2026-06-22 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0 |
| 2026-06-19 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0 |
| 2026-06-18 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0 |
| 2026-06-17 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 64 |
| 2026-06-16 | 1,927.57 | 1,927.57 | 1,927.57 | 1,927.57 | 1,927.57 | 0 |
| 2026-06-15 | 1,927.57 | 1,927.57 | 1,927.57 | 1,927.57 | 1,927.57 | 9,004 |
| 2026-06-12 | 2,107.00 | 2,107.00 | 2,107.00 | 2,107.00 | 2,107.00 | 0 |
| 2026-06-11 | 2,107.00 | 2,107.00 | 2,107.00 | 2,107.00 | 2,107.00 | 0 |
| 2026-06-10 | 2,108.00 | 2,108.00 | 2,107.00 | 2,107.00 | 2,107.00 | 160 |
| 2026-06-09 | 2,021.60 | 2,021.60 | 2,021.40 | 2,021.50 | 2,021.50 | 1,041 |
| 2026-06-08 | 2,067.00 | 2,067.00 | 2,067.00 | 2,067.00 | 2,067.00 | 0 |
| 2026-06-05 | 2,067.00 | 2,067.00 | 2,067.00 | 2,067.00 | 2,067.00 | 0 |
| 2026-06-04 | 2,067.00 | 2,067.00 | 2,067.00 | 2,067.00 | 2,067.00 | 0 |
| 2026-06-03 | 2,025.01 | 2,067.00 | 2,025.01 | 2,067.00 | 2,067.00 | 505 |
| 2026-06-02 | 2,005.65 | 2,005.65 | 2,005.65 | 2,005.65 | 2,005.65 | 0 |
| 2026-06-01 | 1,987.50 | 2,005.65 | 1,987.50 | 2,005.65 | 2,005.65 | 38 |
| 2026-05-29 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2026-05-28 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 43 |
| 2026-05-27 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 5 |
| 2026-05-26 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 100 |
| 2026-05-25 | 2,080.10 | 2,080.10 | 2,080.10 | 2,080.10 | 2,080.10 | 0 |
| 2026-05-22 | 2,080.10 | 2,080.10 | 2,080.10 | 2,080.10 | 2,080.10 | 24 |
| 2026-05-21 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 0 |
| 2026-05-20 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 0 |
| 2026-05-19 | 2,176.00 | 2,176.00 | 2,170.00 | 2,170.00 | 2,170.00 | 305 |
| 2026-05-18 | 2,116.50 | 2,116.50 | 2,116.50 | 2,116.50 | 2,116.50 | 10 |
| 2026-05-15 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 112 |
| 2026-05-14 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 0 |
| 2026-05-13 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 15 |
| 2026-05-12 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | 0 |
| 2026-05-11 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | 35 |
| 2026-05-08 | 1,972.00 | 1,973.00 | 1,969.00 | 1,973.00 | 1,972.16 | 157 |
| 2026-05-07 | 1,998.00 | 2,000.00 | 1,990.00 | 1,990.00 | 1,989.15 | 514 |
| 2026-05-06 | 2,048.00 | 2,052.00 | 2,048.00 | 2,052.00 | 2,051.13 | 286 |
| 2026-05-05 | 2,168.00 | 2,168.00 | 2,168.00 | 2,168.00 | 2,167.08 | 0 |
| 2026-05-04 | 2,168.00 | 2,168.00 | 2,168.00 | 2,168.00 | 2,167.08 | 6 |
| 2026-04-30 | 2,220.50 | 2,220.50 | 2,209.00 | 2,209.00 | 2,209.00 | 777 |
| 2026-04-29 | 2,162.50 | 2,223.22 | 2,162.50 | 2,223.22 | 2,223.22 | 568 |
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.