Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← COP.MX stock page

ConocoPhillips historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-131,977.001,977.001,975.001,975.031,908.40350
2025-02-122,096.002,096.002,096.002,096.002,025.290
2025-02-112,096.002,096.002,096.002,096.002,025.29350
2025-02-102,040.002,040.002,040.002,040.001,971.1852
2025-02-072,063.002,063.002,063.002,063.001,993.410
2025-02-062,063.002,063.002,063.002,063.001,993.410
2025-02-052,063.002,063.002,063.002,063.001,993.410
2025-02-042,063.002,063.002,063.002,063.001,993.4119
2025-01-312,080.002,080.002,080.002,080.002,009.830
2025-01-302,080.002,080.002,080.002,080.002,009.830
2025-01-292,080.002,080.002,080.002,080.002,009.83350
2025-01-282,100.002,100.002,100.002,100.002,029.1610
2025-01-272,120.002,120.002,120.002,120.002,048.480
2025-01-242,120.002,120.002,120.002,120.002,048.480
2025-01-232,140.002,140.002,120.002,120.002,048.481,509
2025-01-222,190.002,190.002,190.002,190.002,116.1210
2025-01-212,169.002,169.002,169.002,169.002,095.831,404
2025-01-202,208.002,208.002,208.002,208.002,133.510
2025-01-172,208.002,208.002,208.002,208.002,133.510
2025-01-162,208.692,208.692,208.002,208.002,133.5121
2025-01-152,143.002,143.002,143.002,143.002,070.710
2025-01-142,143.002,143.002,143.002,143.002,070.710
2025-01-132,143.002,143.002,143.002,143.002,070.710
2025-01-102,135.002,143.002,135.002,143.002,070.71325
2025-01-092,071.002,071.002,071.002,071.002,001.140
2025-01-082,071.002,071.002,071.002,071.002,001.140
2025-01-072,038.002,071.002,038.002,071.002,001.14130
2025-01-062,050.002,050.002,050.002,050.001,980.840
2025-01-032,050.002,050.002,050.002,050.001,980.840
2025-01-022,050.002,050.002,050.002,050.001,980.840
2024-12-312,050.002,050.002,050.002,050.001,980.840
2024-12-302,050.002,050.002,050.002,050.001,980.840
2024-12-272,050.002,050.002,050.002,050.001,980.840
2024-12-262,050.002,050.002,050.002,050.001,980.840
2024-12-242,050.002,050.002,050.002,050.001,980.840
2024-12-232,050.002,050.002,050.002,050.001,980.840
2024-12-202,050.002,050.002,050.002,050.001,980.840
2024-12-192,050.002,050.002,050.002,050.001,980.840
2024-12-182,050.002,050.002,050.002,050.001,980.840
2024-12-172,050.002,050.002,050.002,050.001,980.840
2024-12-162,050.002,050.002,050.002,050.001,980.840
2024-12-132,050.002,050.002,050.002,050.001,980.848
2024-12-112,097.002,097.002,097.002,097.002,026.260
2024-12-102,097.002,097.002,097.002,097.002,026.260
2024-12-092,097.002,097.002,097.002,097.002,026.260
2024-12-062,097.002,097.002,097.002,097.002,026.260
2024-12-052,097.002,097.002,097.002,097.002,026.260
2024-12-042,097.002,097.002,097.002,097.002,026.2691
2024-12-032,120.002,120.002,120.002,120.002,048.480
2024-12-022,187.002,187.002,120.002,120.002,048.48122
2024-11-292,360.002,360.002,360.002,360.002,280.390
2024-11-282,360.002,360.002,360.002,360.002,280.390
2024-11-272,360.002,360.002,360.002,360.002,280.390
2024-11-262,360.002,360.002,360.002,360.002,280.390
2024-11-252,360.002,360.002,360.002,360.002,280.390
2024-11-222,360.002,360.002,360.002,360.002,280.390
2024-11-212,360.002,360.002,360.002,360.002,280.3910
2024-11-202,299.002,299.002,299.002,299.002,221.44446
2024-11-192,299.002,299.002,299.002,299.002,221.440
2024-11-152,299.002,299.002,299.002,299.002,221.440
← NewerPage 8 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-11-1415.3804 MXN
2025-08-1814.6870 MXN
2025-05-1915.1285 MXN
2025-02-1415.8301 MXN
2024-11-0815.6959 MXN
2024-08-1210.9568 MXN
2024-05-109.7153 MXN
2024-02-153.4114 MXN
2023-11-1310.2125 MXN
2023-09-2710.5987 MXN
2023-08-158.7414 MXN
2023-06-2610.2924 MXN
2023-05-158.9643 MXN
2023-03-2810.9611 MXN
2023-02-139.5014 MXN
2022-12-2313.6021 MXN
2022-11-149.8937 MXN
2022-09-2828.4375 MXN
2022-08-159.1312 MXN
2022-06-2713.9237 MXN
2022-05-169.2423 MXN
2022-03-305.9534 MXN
2022-02-119.3845 MXN
2021-12-314.0930 MXN
2021-10-279.2876 MXN
2021-07-238.6170 MXN
2021-05-138.6351 MXN
2021-02-118.5714 MXN
2020-10-169.1056 MXN
2020-07-179.4495 MXN
2020-05-089.9475 MXN
2020-02-137.8309 MXN
2019-10-168.0703 MXN
2019-07-190.3050 MXN
2019-05-100.3050 MXN
2019-02-080.3050 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.