ConocoPhillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 1,990.00 | 2,056.90 | 1,990.00 | 2,056.90 | 1,807.84 | 2,949 |
| 2022-04-01 | 1,998.76 | 1,999.95 | 1,998.76 | 1,999.95 | 1,757.78 | 33,819 |
| 2022-03-31 | 2,031.72 | 2,031.72 | 1,971.10 | 2,004.00 | 1,761.34 | 335 |
| 2022-03-30 | 1,995.26 | 1,995.26 | 1,995.26 | 1,995.26 | 1,753.66 | 0 |
| 2022-03-29 | 1,966.72 | 1,995.26 | 1,966.72 | 1,995.26 | 1,748.43 | 80 |
| 2022-03-28 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 1,840.21 | 8 |
| 2022-03-25 | 2,113.99 | 2,113.99 | 2,113.99 | 2,113.99 | 1,852.47 | 0 |
| 2022-03-24 | 2,114.03 | 2,114.03 | 2,090.00 | 2,113.99 | 1,852.47 | 52 |
| 2022-03-23 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 1,857.74 | 43 |
| 2022-03-22 | 2,015.02 | 2,015.02 | 2,015.02 | 2,015.02 | 1,765.74 | 0 |
| 2022-03-18 | 2,024.00 | 2,057.00 | 2,015.02 | 2,015.02 | 1,765.74 | 924 |
| 2022-03-17 | 2,017.00 | 2,017.00 | 2,015.01 | 2,015.01 | 1,765.74 | 1,070 |
| 2022-03-16 | 1,967.03 | 1,967.03 | 1,967.03 | 1,967.03 | 1,723.69 | 28 |
| 2022-03-15 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,743.82 | 0 |
| 2022-03-14 | 2,012.38 | 2,012.38 | 1,990.00 | 1,990.00 | 1,743.82 | 39 |
| 2022-03-11 | 2,093.00 | 2,100.50 | 2,080.00 | 2,080.00 | 1,822.69 | 3,681 |
| 2022-03-10 | 2,011.00 | 2,084.90 | 2,011.00 | 2,084.90 | 1,826.98 | 269 |
| 2022-03-09 | 2,046.00 | 2,046.00 | 1,951.00 | 2,010.75 | 1,762.00 | 2,550 |
| 2022-03-08 | 2,175.00 | 2,235.99 | 2,110.00 | 2,110.00 | 1,848.97 | 20,265 |
| 2022-03-07 | 2,104.00 | 2,174.39 | 2,104.00 | 2,174.39 | 1,905.40 | 82 |
| 2022-03-04 | 2,092.29 | 2,092.29 | 2,092.29 | 2,092.29 | 1,833.46 | 213 |
| 2022-03-03 | 2,027.89 | 2,027.89 | 2,027.89 | 2,027.89 | 1,777.02 | 874 |
| 2022-03-02 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,743.82 | 0 |
| 2022-03-01 | 2,014.99 | 2,014.99 | 1,987.60 | 1,990.00 | 1,743.82 | 777 |
| 2022-02-28 | 1,914.21 | 1,914.21 | 1,914.21 | 1,914.21 | 1,677.41 | 10 |
| 2022-02-25 | 1,828.42 | 1,860.00 | 1,824.20 | 1,860.00 | 1,629.90 | 7,706 |
| 2022-02-24 | 1,798.85 | 1,807.84 | 1,791.50 | 1,791.50 | 1,569.88 | 659 |
| 2022-02-23 | 1,960.07 | 1,960.07 | 1,960.07 | 1,960.07 | 1,717.59 | 0 |
| 2022-02-22 | 1,960.07 | 1,960.07 | 1,960.07 | 1,960.07 | 1,717.59 | 0 |
| 2022-02-21 | 1,960.07 | 1,960.07 | 1,960.07 | 1,960.07 | 1,717.59 | 0 |
| 2022-02-18 | 1,830.51 | 1,960.07 | 1,830.51 | 1,960.07 | 1,717.59 | 184 |
| 2022-02-17 | 1,849.24 | 1,849.24 | 1,849.24 | 1,849.24 | 1,620.47 | 56 |
| 2022-02-16 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,612.38 | 1,384 |
| 2022-02-15 | 1,790.00 | 1,832.45 | 1,790.00 | 1,832.45 | 1,605.76 | 21,123 |
| 2022-02-14 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,662.32 | 0 |
| 2022-02-11 | 1,891.00 | 1,897.00 | 1,877.12 | 1,897.00 | 1,662.32 | 1,298 |
| 2022-02-10 | 1,913.05 | 1,917.00 | 1,892.30 | 1,892.30 | 1,649.98 | 378 |
| 2022-02-09 | 1,919.20 | 1,919.20 | 1,919.20 | 1,919.20 | 1,673.44 | 522 |
| 2022-02-08 | 1,885.26 | 1,885.26 | 1,885.26 | 1,885.26 | 1,643.84 | 2,137 |
| 2022-02-04 | 1,869.84 | 1,869.84 | 1,869.84 | 1,869.84 | 1,630.40 | 0 |
| 2022-02-03 | 1,850.00 | 1,869.84 | 1,850.00 | 1,869.84 | 1,630.40 | 708 |
| 2022-02-02 | 1,863.00 | 1,896.91 | 1,863.00 | 1,896.91 | 1,654.00 | 5,032 |
| 2022-02-01 | 1,860.14 | 1,890.00 | 1,860.14 | 1,883.00 | 1,641.87 | 1,135 |
| 2022-01-31 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 1,606.12 | 0 |
| 2022-01-28 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 1,606.12 | 25 |
| 2022-01-27 | 1,839.32 | 1,857.00 | 1,839.32 | 1,857.00 | 1,619.20 | 1,809 |
| 2022-01-26 | 1,829.00 | 1,829.00 | 1,818.00 | 1,818.00 | 1,585.20 | 162 |
| 2022-01-25 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,429.99 | 0 |
| 2022-01-24 | 1,645.99 | 1,645.99 | 1,640.00 | 1,640.00 | 1,429.99 | 32 |
| 2022-01-21 | 1,710.94 | 1,710.94 | 1,701.00 | 1,701.00 | 1,483.18 | 1,115 |
| 2022-01-20 | 1,772.25 | 1,795.27 | 1,772.25 | 1,795.27 | 1,565.38 | 1,050 |
| 2022-01-19 | 1,775.71 | 1,775.71 | 1,775.71 | 1,775.71 | 1,548.32 | 67 |
| 2022-01-18 | 1,800.00 | 1,815.00 | 1,750.00 | 1,788.35 | 1,559.34 | 5,479 |
| 2022-01-17 | 1,749.03 | 1,749.03 | 1,749.03 | 1,749.03 | 1,525.06 | 0 |
| 2022-01-14 | 1,712.56 | 1,749.03 | 1,712.56 | 1,749.03 | 1,525.06 | 2,299 |
| 2022-01-13 | 1,708.00 | 1,712.56 | 1,708.00 | 1,712.56 | 1,493.26 | 2,054 |
| 2022-01-12 | 1,694.76 | 1,715.50 | 1,694.76 | 1,715.50 | 1,495.82 | 1,964 |
| 2022-01-11 | 1,651.41 | 1,652.93 | 1,651.41 | 1,652.93 | 1,441.26 | 21,005 |
| 2022-01-10 | 1,648.60 | 1,648.60 | 1,648.60 | 1,648.60 | 1,437.49 | 0 |
| 2022-01-07 | 1,640.00 | 1,648.60 | 1,640.00 | 1,648.60 | 1,437.49 | 694 |
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.