ConocoPhillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,740.00 | 1,740.00 | 1,737.00 | 1,737.00 | 1,737.00 | 321 |
| 2026-01-27 | 1,712.00 | 1,712.00 | 1,708.00 | 1,708.68 | 1,708.68 | 164 |
| 2026-01-26 | 1,710.00 | 1,710.00 | 1,705.00 | 1,705.00 | 1,705.00 | 57 |
| 2026-01-23 | 1,706.50 | 1,706.50 | 1,706.50 | 1,706.50 | 1,706.50 | 573 |
| 2026-01-22 | 1,683.00 | 1,685.00 | 1,680.00 | 1,685.00 | 1,685.00 | 130 |
| 2026-01-21 | 1,697.00 | 1,703.00 | 1,697.00 | 1,703.00 | 1,703.00 | 230 |
| 2026-01-20 | 1,689.50 | 1,689.50 | 1,689.50 | 1,689.50 | 1,689.50 | 33 |
| 2026-01-19 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0 |
| 2026-01-16 | 1,736.00 | 1,745.00 | 1,725.00 | 1,725.00 | 1,725.00 | 105 |
| 2026-01-15 | 1,810.00 | 1,810.00 | 1,764.50 | 1,764.50 | 1,764.50 | 64 |
| 2026-01-14 | 1,775.00 | 1,810.00 | 1,775.00 | 1,810.00 | 1,810.00 | 31,585 |
| 2026-01-13 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 0 |
| 2026-01-12 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 13 |
| 2026-01-09 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 0 |
| 2026-01-08 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 83 |
| 2026-01-07 | 1,743.00 | 1,743.00 | 1,697.00 | 1,709.50 | 1,709.50 | 281 |
| 2026-01-06 | 1,788.90 | 1,788.90 | 1,788.90 | 1,788.90 | 1,788.90 | 0 |
| 2026-01-05 | 1,840.00 | 1,840.00 | 1,767.15 | 1,788.90 | 1,788.90 | 249 |
| 2026-01-02 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 0 |
| 2025-12-31 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 69 |
| 2025-12-30 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0 |
| 2025-12-29 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 16 |
| 2025-12-26 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 0 |
| 2025-12-24 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 0 |
| 2025-12-23 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 0 |
| 2025-12-22 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 0 |
| 2025-12-19 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 0 |
| 2025-12-18 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 209 |
| 2025-12-17 | 1,632.54 | 1,632.54 | 1,632.54 | 1,632.54 | 1,632.54 | 0 |
| 2025-12-16 | 1,632.54 | 1,632.54 | 1,632.54 | 1,632.54 | 1,632.54 | 126 |
| 2025-12-15 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0 |
| 2025-12-11 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0 |
| 2025-12-10 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0 |
| 2025-12-09 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0 |
| 2025-12-08 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0 |
| 2025-12-05 | 1,695.26 | 1,750.00 | 1,695.26 | 1,750.00 | 1,750.00 | 606 |
| 2025-12-04 | 1,689.99 | 1,689.99 | 1,689.99 | 1,689.99 | 1,689.99 | 35 |
| 2025-12-03 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0 |
| 2025-12-02 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0 |
| 2025-12-01 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0 |
| 2025-11-28 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0 |
| 2025-11-27 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0 |
| 2025-11-26 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0 |
| 2025-11-25 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0 |
| 2025-11-24 | 1,615.00 | 1,620.00 | 1,615.00 | 1,620.00 | 1,620.00 | 19 |
| 2025-11-21 | 1,606.82 | 1,606.82 | 1,606.82 | 1,606.82 | 1,606.82 | 0 |
| 2025-11-20 | 1,606.82 | 1,606.82 | 1,606.82 | 1,606.82 | 1,606.82 | 0 |
| 2025-11-19 | 1,606.82 | 1,606.82 | 1,606.82 | 1,606.82 | 1,606.82 | 0 |
| 2025-11-18 | 1,606.82 | 1,606.82 | 1,606.82 | 1,606.82 | 1,606.82 | 0 |
| 2025-11-14 | 1,606.82 | 1,606.82 | 1,606.82 | 1,606.82 | 1,605.98 | 0 |
| 2025-11-13 | 1,606.82 | 1,606.82 | 1,606.82 | 1,606.82 | 1,605.98 | 0 |
| 2025-11-12 | 1,606.82 | 1,606.82 | 1,606.82 | 1,606.82 | 1,605.98 | 0 |
| 2025-11-11 | 1,606.82 | 1,606.82 | 1,606.82 | 1,606.82 | 1,605.98 | 0 |
| 2025-11-10 | 1,606.82 | 1,606.82 | 1,606.82 | 1,606.82 | 1,605.98 | 359 |
| 2025-11-07 | 1,611.38 | 1,611.38 | 1,611.38 | 1,611.38 | 1,595.96 | 0 |
| 2025-11-06 | 1,635.14 | 1,635.14 | 1,611.38 | 1,611.38 | 1,595.96 | 89 |
| 2025-11-05 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,634.21 | 0 |
| 2025-11-04 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,634.21 | 0 |
| 2025-11-03 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,634.21 | 0 |
| 2025-10-31 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,634.21 | 4,540 |
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.