ConocoPhillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 1,592.90 | 1,592.90 | 1,592.90 | 1,592.90 | 1,388.92 | 1,628 |
| 2022-01-05 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,360.23 | 7 |
| 2022-01-04 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,324.49 | 0 |
| 2022-01-03 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,324.49 | 0 |
| 2021-12-31 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,324.49 | 0 |
| 2021-12-30 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,320.92 | 0 |
| 2021-12-29 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,320.92 | 0 |
| 2021-12-28 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,320.92 | 80 |
| 2021-12-27 | 1,481.67 | 1,481.67 | 1,481.67 | 1,481.67 | 1,288.45 | 0 |
| 2021-12-24 | 1,481.67 | 1,481.67 | 1,481.67 | 1,481.67 | 1,288.45 | 0 |
| 2021-12-23 | 1,481.67 | 1,481.67 | 1,481.67 | 1,481.67 | 1,288.45 | 0 |
| 2021-12-22 | 1,481.67 | 1,481.67 | 1,481.67 | 1,481.67 | 1,288.45 | 15 |
| 2021-12-21 | 1,465.00 | 1,465.00 | 1,397.26 | 1,397.26 | 1,215.05 | 29 |
| 2021-12-20 | 1,397.25 | 1,397.25 | 1,397.25 | 1,397.25 | 1,215.04 | 29 |
| 2021-12-17 | 1,518.23 | 1,518.23 | 1,518.23 | 1,518.23 | 1,320.25 | 0 |
| 2021-12-16 | 1,518.23 | 1,518.23 | 1,518.23 | 1,518.23 | 1,320.25 | 6,461 |
| 2021-12-15 | 1,551.75 | 1,551.75 | 1,551.75 | 1,551.75 | 1,349.40 | 0 |
| 2021-12-14 | 1,551.75 | 1,551.75 | 1,551.75 | 1,551.75 | 1,349.40 | 0 |
| 2021-12-13 | 1,551.75 | 1,551.75 | 1,551.75 | 1,551.75 | 1,349.40 | 0 |
| 2021-12-10 | 1,551.75 | 1,551.75 | 1,551.75 | 1,551.75 | 1,349.40 | 0 |
| 2021-12-09 | 1,551.75 | 1,551.75 | 1,551.75 | 1,551.75 | 1,349.40 | 0 |
| 2021-12-08 | 1,551.41 | 1,551.75 | 1,551.41 | 1,551.75 | 1,349.40 | 1,505 |
| 2021-12-07 | 1,546.60 | 1,546.60 | 1,546.60 | 1,546.60 | 1,344.92 | 0 |
| 2021-12-06 | 1,541.25 | 1,546.60 | 1,541.25 | 1,546.60 | 1,344.92 | 509 |
| 2021-12-03 | 1,503.60 | 1,503.60 | 1,503.60 | 1,503.60 | 1,307.52 | 0 |
| 2021-12-02 | 1,503.60 | 1,503.60 | 1,503.60 | 1,503.60 | 1,307.52 | 124 |
| 2021-12-01 | 1,557.55 | 1,557.55 | 1,557.55 | 1,557.55 | 1,354.44 | 0 |
| 2021-11-30 | 1,557.55 | 1,557.55 | 1,557.55 | 1,557.55 | 1,354.44 | 0 |
| 2021-11-29 | 1,557.55 | 1,557.55 | 1,557.55 | 1,557.55 | 1,354.44 | 0 |
| 2021-11-26 | 1,517.31 | 1,557.55 | 1,517.31 | 1,557.55 | 1,354.44 | 99 |
| 2021-11-25 | 1,557.55 | 1,557.55 | 1,557.55 | 1,557.55 | 1,354.44 | 0 |
| 2021-11-24 | 1,557.55 | 1,557.55 | 1,557.55 | 1,557.55 | 1,354.44 | 0 |
| 2021-11-23 | 1,567.00 | 1,567.00 | 1,557.55 | 1,557.55 | 1,354.44 | 175 |
| 2021-11-22 | 1,449.85 | 1,498.44 | 1,449.85 | 1,498.44 | 1,303.04 | 40 |
| 2021-11-19 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,264.39 | 520 |
| 2021-11-18 | 1,487.50 | 1,487.50 | 1,487.50 | 1,487.50 | 1,293.52 | 0 |
| 2021-11-17 | 1,495.00 | 1,495.00 | 1,487.50 | 1,487.50 | 1,293.52 | 13,338 |
| 2021-11-16 | 1,525.00 | 1,525.00 | 1,475.18 | 1,475.18 | 1,282.81 | 19 |
| 2021-11-12 | 1,475.16 | 1,475.16 | 1,475.16 | 1,475.16 | 1,282.79 | 2,604 |
| 2021-11-11 | 1,549.99 | 1,549.99 | 1,549.99 | 1,549.99 | 1,347.86 | 0 |
| 2021-11-10 | 1,549.99 | 1,549.99 | 1,549.99 | 1,549.99 | 1,347.86 | 0 |
| 2021-11-09 | 1,545.24 | 1,549.99 | 1,537.59 | 1,549.99 | 1,347.86 | 2,635 |
| 2021-11-08 | 1,537.55 | 1,537.55 | 1,537.55 | 1,537.55 | 1,337.05 | 1,507 |
| 2021-11-05 | 1,531.68 | 1,533.00 | 1,531.68 | 1,533.00 | 1,333.09 | 10,586 |
| 2021-11-04 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,316.57 | 1,963 |
| 2021-11-03 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 1,332.22 | 0 |
| 2021-11-01 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 1,332.22 | 0 |
| 2021-10-29 | 1,537.57 | 1,537.57 | 1,532.00 | 1,532.00 | 1,332.22 | 1,592 |
| 2021-10-28 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,317.44 | 416 |
| 2021-10-27 | 1,559.67 | 1,559.67 | 1,559.67 | 1,559.67 | 1,356.28 | 0 |
| 2021-10-26 | 1,564.00 | 1,564.00 | 1,558.00 | 1,559.67 | 1,348.21 | 255 |
| 2021-10-25 | 1,549.45 | 1,549.45 | 1,549.45 | 1,549.45 | 1,339.37 | 1,280 |
| 2021-10-22 | 1,518.71 | 1,531.82 | 1,518.71 | 1,531.82 | 1,324.13 | 3,398 |
| 2021-10-21 | 1,510.95 | 1,510.95 | 1,510.95 | 1,510.95 | 1,306.09 | 207 |
| 2021-10-20 | 1,527.99 | 1,527.99 | 1,527.99 | 1,527.99 | 1,320.82 | 10 |
← NewerPage 21 of 21 · 1,255 trading days
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.