ConocoPhillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 1,590.63 | 0 |
| 2025-10-29 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 1,590.63 | 0 |
| 2025-10-28 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 1,590.63 | 80 |
| 2025-10-27 | 1,627.39 | 1,627.39 | 1,627.39 | 1,627.39 | 1,611.81 | 7 |
| 2025-10-24 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,642.13 | 0 |
| 2025-10-23 | 1,666.47 | 1,666.47 | 1,658.00 | 1,658.00 | 1,642.13 | 16 |
| 2025-10-22 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,584.68 | 5 |
| 2025-10-21 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1,586.67 | 63 |
| 2025-10-20 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1,581.71 | 0 |
| 2025-10-17 | 1,614.00 | 1,614.00 | 1,597.00 | 1,597.00 | 1,581.71 | 197 |
| 2025-10-16 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,598.55 | 1,792 |
| 2025-10-15 | 1,629.99 | 1,629.99 | 1,629.99 | 1,629.99 | 1,614.39 | 6 |
| 2025-10-14 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,622.32 | 7 |
| 2025-10-13 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,634.21 | 0 |
| 2025-10-10 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,634.21 | 42 |
| 2025-10-09 | 1,734.81 | 1,734.81 | 1,734.81 | 1,734.81 | 1,718.20 | 0 |
| 2025-10-08 | 1,734.81 | 1,734.81 | 1,734.81 | 1,734.81 | 1,718.20 | 0 |
| 2025-10-07 | 1,734.81 | 1,734.81 | 1,734.81 | 1,734.81 | 1,718.20 | 0 |
| 2025-10-06 | 1,734.81 | 1,734.81 | 1,734.81 | 1,734.81 | 1,718.20 | 0 |
| 2025-10-03 | 1,734.81 | 1,734.81 | 1,734.81 | 1,734.81 | 1,718.20 | 132 |
| 2025-10-02 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1,732.26 | 0 |
| 2025-10-01 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1,732.26 | 324 |
| 2025-09-30 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 1,805.55 | 0 |
| 2025-09-29 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 1,805.55 | 0 |
| 2025-09-26 | 1,824.00 | 1,824.00 | 1,823.00 | 1,823.00 | 1,805.55 | 18 |
| 2025-09-25 | 1,775.00 | 1,790.00 | 1,775.00 | 1,788.81 | 1,771.69 | 110 |
| 2025-09-24 | 1,777.50 | 1,777.50 | 1,774.99 | 1,774.99 | 1,758.00 | 35 |
| 2025-09-23 | 1,740.00 | 1,740.00 | 1,720.00 | 1,720.00 | 1,703.54 | 95 |
| 2025-09-22 | 1,693.00 | 1,700.00 | 1,693.00 | 1,700.00 | 1,683.73 | 39,084 |
| 2025-09-19 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 1,674.81 | 216 |
| 2025-09-18 | 1,708.00 | 1,710.00 | 1,707.00 | 1,707.00 | 1,690.66 | 255 |
| 2025-09-17 | 1,717.50 | 1,727.25 | 1,709.00 | 1,722.20 | 1,705.72 | 179 |
| 2025-09-15 | 1,705.00 | 1,705.00 | 1,695.00 | 1,697.00 | 1,680.76 | 73 |
| 2025-09-12 | 1,730.00 | 1,733.00 | 1,730.00 | 1,733.00 | 1,716.41 | 38 |
| 2025-09-11 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 1,720.37 | 14 |
| 2025-09-10 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | 1,709.48 | 0 |
| 2025-09-09 | 1,731.50 | 1,731.50 | 1,726.00 | 1,726.00 | 1,709.48 | 89 |
| 2025-09-08 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | 1,675.80 | 6 |
| 2025-09-05 | 1,726.10 | 1,733.00 | 1,726.10 | 1,732.10 | 1,715.52 | 568 |
| 2025-09-04 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,780.79 | 162 |
| 2025-09-03 | 1,780.00 | 1,790.00 | 1,780.00 | 1,790.00 | 1,772.87 | 1,180 |
| 2025-09-02 | 1,870.00 | 1,870.00 | 1,839.10 | 1,849.00 | 1,831.30 | 1,108 |
| 2025-09-01 | 1,811.10 | 1,811.10 | 1,811.10 | 1,811.10 | 1,793.76 | 0 |
| 2025-08-29 | 1,811.10 | 1,811.10 | 1,811.10 | 1,811.10 | 1,793.76 | 0 |
| 2025-08-28 | 1,811.10 | 1,811.10 | 1,811.10 | 1,811.10 | 1,793.76 | 18 |
| 2025-08-27 | 1,830.05 | 1,830.05 | 1,830.05 | 1,830.05 | 1,812.53 | 19 |
| 2025-08-26 | 1,806.07 | 1,810.00 | 1,806.07 | 1,810.00 | 1,792.67 | 3,927 |
| 2025-08-25 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 1,788.71 | 0 |
| 2025-08-22 | 1,797.50 | 1,806.00 | 1,797.50 | 1,806.00 | 1,788.71 | 235 |
| 2025-08-21 | 1,779.10 | 1,779.10 | 1,779.00 | 1,779.00 | 1,761.97 | 2,539 |
| 2025-08-20 | 1,774.50 | 1,785.00 | 1,774.50 | 1,781.00 | 1,763.95 | 154 |
| 2025-08-19 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,733.25 | 0 |
| 2025-08-18 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,733.25 | 52 |
| 2025-08-15 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 1,764.26 | 68 |
| 2025-08-14 | 1,792.01 | 1,799.00 | 1,790.00 | 1,795.00 | 1,763.28 | 161 |
| 2025-08-13 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,733.81 | 20 |
| 2025-08-12 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,738.72 | 35 |
| 2025-08-11 | 1,747.77 | 1,747.77 | 1,747.00 | 1,747.00 | 1,716.13 | 37 |
| 2025-08-08 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 1,707.29 | 198 |
| 2025-08-07 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 1,706.31 | 0 |
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.