ConocoPhillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,887.89 | 1,887.89 | 1,791.00 | 1,791.00 | 1,744.56 | 237 |
| 2025-05-13 | 1,815.00 | 1,840.73 | 1,815.00 | 1,835.00 | 1,787.42 | 29,935 |
| 2025-05-12 | 1,781.01 | 1,811.00 | 1,781.01 | 1,811.00 | 1,764.05 | 277 |
| 2025-05-09 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,685.15 | 16 |
| 2025-05-08 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 1,705.60 | 20 |
| 2025-05-07 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,704.63 | 5 |
| 2025-05-06 | 1,768.00 | 1,768.00 | 1,768.00 | 1,768.00 | 1,722.16 | 28 |
| 2025-05-05 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 1,736.77 | 0 |
| 2025-05-02 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 1,736.77 | 68 |
| 2025-04-30 | 1,765.13 | 1,765.13 | 1,765.13 | 1,765.13 | 1,719.36 | 0 |
| 2025-04-29 | 1,765.13 | 1,765.13 | 1,765.13 | 1,765.13 | 1,719.36 | 0 |
| 2025-04-28 | 1,765.13 | 1,765.13 | 1,765.13 | 1,765.13 | 1,719.36 | 0 |
| 2025-04-25 | 1,765.13 | 1,765.13 | 1,765.13 | 1,765.13 | 1,719.36 | 0 |
| 2025-04-24 | 1,765.13 | 1,765.13 | 1,765.13 | 1,765.13 | 1,719.36 | 7 |
| 2025-04-23 | 1,705.15 | 1,705.15 | 1,705.15 | 1,705.15 | 1,660.94 | 0 |
| 2025-04-22 | 1,705.15 | 1,705.15 | 1,705.15 | 1,705.15 | 1,660.94 | 0 |
| 2025-04-21 | 1,705.15 | 1,705.15 | 1,705.15 | 1,705.15 | 1,660.94 | 0 |
| 2025-04-16 | 1,705.15 | 1,705.15 | 1,705.15 | 1,705.15 | 1,660.94 | 0 |
| 2025-04-15 | 1,705.15 | 1,705.15 | 1,705.15 | 1,705.15 | 1,660.94 | 0 |
| 2025-04-14 | 1,705.15 | 1,705.15 | 1,705.15 | 1,705.15 | 1,660.94 | 0 |
| 2025-04-11 | 1,705.15 | 1,705.15 | 1,705.15 | 1,705.15 | 1,660.94 | 99 |
| 2025-04-10 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,678.33 | 0 |
| 2025-04-09 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,678.33 | 0 |
| 2025-04-08 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,678.33 | 695 |
| 2025-04-07 | 2,154.72 | 2,154.72 | 2,154.72 | 2,154.72 | 2,098.85 | 0 |
| 2025-04-04 | 2,154.72 | 2,154.72 | 2,154.72 | 2,154.72 | 2,098.85 | 0 |
| 2025-04-03 | 2,154.72 | 2,154.72 | 2,154.72 | 2,154.72 | 2,098.85 | 0 |
| 2025-04-02 | 2,154.72 | 2,154.72 | 2,154.72 | 2,154.72 | 2,098.85 | 0 |
| 2025-04-01 | 2,154.72 | 2,154.72 | 2,154.72 | 2,154.72 | 2,098.85 | 8 |
| 2025-03-31 | 2,077.93 | 2,149.00 | 2,077.93 | 2,149.00 | 2,093.28 | 21,360 |
| 2025-03-28 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,021.20 | 0 |
| 2025-03-27 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,021.20 | 20 |
| 2025-03-26 | 2,076.00 | 2,077.00 | 2,076.00 | 2,077.00 | 2,023.15 | 7,493 |
| 2025-03-25 | 2,055.28 | 2,055.28 | 2,055.28 | 2,055.28 | 2,001.99 | 7 |
| 2025-03-24 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 1,996.85 | 16 |
| 2025-03-21 | 2,060.00 | 2,060.00 | 2,055.00 | 2,055.00 | 2,001.72 | 86 |
| 2025-03-20 | 2,047.00 | 2,047.00 | 2,047.00 | 2,047.00 | 1,993.93 | 15 |
| 2025-03-19 | 2,035.00 | 2,050.00 | 2,035.00 | 2,050.00 | 1,996.85 | 85 |
| 2025-03-18 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 1,944.25 | 125 |
| 2025-03-14 | 1,963.25 | 1,963.25 | 1,963.25 | 1,963.25 | 1,912.35 | 186 |
| 2025-03-13 | 1,956.17 | 1,956.17 | 1,939.00 | 1,939.00 | 1,888.73 | 414 |
| 2025-03-12 | 1,950.00 | 1,974.00 | 1,950.00 | 1,966.00 | 1,915.03 | 149 |
| 2025-03-11 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 1,830.28 | 0 |
| 2025-03-10 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 1,830.28 | 0 |
| 2025-03-07 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 1,830.28 | 0 |
| 2025-03-06 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 1,830.28 | 0 |
| 2025-03-05 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 1,830.28 | 0 |
| 2025-03-04 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 1,830.28 | 659 |
| 2025-03-03 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,923.79 | 0 |
| 2025-02-28 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,923.79 | 0 |
| 2025-02-27 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,923.79 | 0 |
| 2025-02-26 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,923.79 | 4,622 |
| 2025-02-25 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 1,972.50 | 0 |
| 2025-02-24 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 1,972.50 | 0 |
| 2025-02-21 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 1,972.50 | 644 |
| 2025-02-20 | 2,063.00 | 2,063.00 | 2,061.33 | 2,061.33 | 2,007.89 | 14,357 |
| 2025-02-19 | 1,974.20 | 1,974.20 | 1,974.20 | 1,974.20 | 1,923.01 | 0 |
| 2025-02-18 | 1,962.00 | 1,975.00 | 1,962.00 | 1,974.20 | 1,923.01 | 452 |
| 2025-02-17 | 1,975.03 | 1,975.03 | 1,975.03 | 1,975.03 | 1,923.82 | 0 |
| 2025-02-14 | 1,975.03 | 1,975.03 | 1,975.03 | 1,975.03 | 1,923.82 | 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.