ConocoPhillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 1,706.31 | 161 |
| 2025-08-05 | 1,730.00 | 1,748.00 | 1,730.00 | 1,748.00 | 1,717.11 | 3,838 |
| 2025-08-04 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 1,723.00 | 18 |
| 2025-08-01 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,765.24 | 0 |
| 2025-07-31 | 1,796.00 | 1,807.00 | 1,796.00 | 1,797.00 | 1,765.24 | 925 |
| 2025-07-30 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,792.75 | 109 |
| 2025-07-29 | 1,820.00 | 1,830.00 | 1,820.00 | 1,830.00 | 1,797.66 | 211 |
| 2025-07-28 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 1,731.85 | 0 |
| 2025-07-25 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 1,731.85 | 32 |
| 2025-07-24 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,739.70 | 348 |
| 2025-07-23 | 1,719.50 | 1,719.50 | 1,719.50 | 1,719.50 | 1,689.11 | 0 |
| 2025-07-22 | 1,719.50 | 1,719.50 | 1,719.50 | 1,719.50 | 1,689.11 | 72 |
| 2025-07-21 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,670.94 | 20 |
| 2025-07-18 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,694.52 | 151 |
| 2025-07-17 | 1,726.34 | 1,740.00 | 1,723.00 | 1,740.00 | 1,709.25 | 191 |
| 2025-07-16 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,677.82 | 355 |
| 2025-07-15 | 1,761.00 | 1,761.00 | 1,752.00 | 1,752.00 | 1,721.04 | 32 |
| 2025-07-14 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,757.39 | 0 |
| 2025-07-11 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,757.39 | 52 |
| 2025-07-10 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | 1,730.86 | 0 |
| 2025-07-09 | 1,762.00 | 1,765.00 | 1,762.00 | 1,762.00 | 1,730.86 | 195 |
| 2025-07-08 | 1,752.61 | 1,800.00 | 1,752.61 | 1,800.00 | 1,768.19 | 18 |
| 2025-07-07 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,689.61 | 52 |
| 2025-07-04 | 1,748.63 | 1,748.63 | 1,748.63 | 1,748.63 | 1,717.73 | 0 |
| 2025-07-03 | 1,748.63 | 1,748.63 | 1,748.63 | 1,748.63 | 1,717.73 | 17 |
| 2025-07-02 | 1,727.77 | 1,760.00 | 1,727.77 | 1,760.00 | 1,728.90 | 55 |
| 2025-07-01 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,694.52 | 34 |
| 2025-06-30 | 1,681.00 | 1,681.00 | 1,675.00 | 1,675.00 | 1,645.40 | 40 |
| 2025-06-27 | 1,708.94 | 1,710.00 | 1,698.69 | 1,701.11 | 1,671.05 | 33,425 |
| 2025-06-26 | 1,700.00 | 1,705.00 | 1,700.00 | 1,704.00 | 1,673.89 | 2,565 |
| 2025-06-25 | 1,696.08 | 1,696.08 | 1,696.08 | 1,696.08 | 1,666.11 | 0 |
| 2025-06-24 | 1,713.00 | 1,713.00 | 1,696.08 | 1,696.08 | 1,666.11 | 2,528 |
| 2025-06-23 | 1,850.00 | 1,850.00 | 1,805.70 | 1,805.70 | 1,773.79 | 52 |
| 2025-06-20 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 1,790.79 | 27 |
| 2025-06-19 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,787.84 | 0 |
| 2025-06-18 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,787.84 | 0 |
| 2025-06-17 | 1,825.00 | 1,825.00 | 1,820.00 | 1,820.00 | 1,787.84 | 88 |
| 2025-06-16 | 1,855.00 | 1,855.00 | 1,791.00 | 1,791.00 | 1,759.35 | 15 |
| 2025-06-13 | 1,850.00 | 1,850.00 | 1,800.00 | 1,800.00 | 1,768.19 | 429 |
| 2025-06-12 | 1,779.00 | 1,785.00 | 1,779.00 | 1,781.00 | 1,749.53 | 120 |
| 2025-06-11 | 1,753.00 | 1,760.00 | 1,753.00 | 1,760.00 | 1,728.90 | 251 |
| 2025-06-10 | 1,740.00 | 1,740.00 | 1,734.00 | 1,734.00 | 1,703.36 | 1,204 |
| 2025-06-09 | 1,685.30 | 1,685.30 | 1,678.46 | 1,678.46 | 1,648.80 | 246 |
| 2025-06-06 | 1,670.70 | 1,670.90 | 1,670.70 | 1,670.90 | 1,641.37 | 823 |
| 2025-06-05 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,670.94 | 0 |
| 2025-06-04 | 1,704.00 | 1,704.00 | 1,701.00 | 1,701.00 | 1,670.94 | 51 |
| 2025-06-03 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,636.56 | 0 |
| 2025-06-02 | 1,673.00 | 1,673.00 | 1,666.00 | 1,666.00 | 1,636.56 | 12 |
| 2025-05-30 | 1,655.50 | 1,655.50 | 1,655.50 | 1,655.50 | 1,626.25 | 457 |
| 2025-05-29 | 1,632.96 | 1,643.23 | 1,632.96 | 1,640.00 | 1,611.02 | 171 |
| 2025-05-28 | 1,638.28 | 1,638.28 | 1,638.28 | 1,638.28 | 1,609.33 | 10 |
| 2025-05-27 | 1,647.85 | 1,647.85 | 1,647.85 | 1,647.85 | 1,618.73 | 0 |
| 2025-05-26 | 1,647.85 | 1,647.85 | 1,647.85 | 1,647.85 | 1,618.73 | 0 |
| 2025-05-23 | 1,647.85 | 1,647.85 | 1,647.85 | 1,647.85 | 1,618.73 | 0 |
| 2025-05-22 | 1,647.85 | 1,647.85 | 1,647.85 | 1,647.85 | 1,618.73 | 24 |
| 2025-05-21 | 1,705.93 | 1,705.93 | 1,705.93 | 1,705.93 | 1,675.78 | 98 |
| 2025-05-20 | 1,719.04 | 1,730.00 | 1,719.04 | 1,725.00 | 1,694.52 | 31,068 |
| 2025-05-19 | 1,756.07 | 1,757.00 | 1,756.07 | 1,757.00 | 1,725.95 | 41 |
| 2025-05-16 | 1,806.00 | 1,806.00 | 1,800.00 | 1,800.00 | 1,753.33 | 318 |
| 2025-05-15 | 1,781.00 | 1,830.00 | 1,781.00 | 1,815.00 | 1,767.94 | 251 |
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.