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
2024-11-142,299.002,299.002,299.002,299.002,221.44175
2024-11-132,241.012,241.012,241.012,241.012,165.410
2024-11-122,241.012,241.012,241.012,241.012,165.410
2024-11-112,241.012,241.012,241.012,241.012,165.41101
2024-11-082,312.502,312.502,312.502,312.502,234.490
2024-11-072,312.502,312.502,312.502,312.502,219.32350
2024-11-062,312.502,312.502,312.502,312.502,219.3290
2024-11-052,195.002,195.002,195.002,195.002,106.560
2024-11-042,190.672,195.002,190.672,195.002,106.561,553
2024-11-012,078.502,078.502,078.502,078.501,994.750
2024-10-312,078.502,078.502,078.502,078.501,994.750
2024-10-302,080.002,080.002,078.502,078.501,994.751,382
2024-10-292,064.002,064.002,064.002,064.001,980.83299
2024-10-282,086.102,086.102,086.102,086.102,002.040
2024-10-252,086.102,086.102,086.102,086.102,002.040
2024-10-242,086.102,086.102,086.102,086.102,002.040
2024-10-232,086.102,086.102,086.102,086.102,002.040
2024-10-222,086.102,086.102,086.102,086.102,002.040
2024-10-212,086.102,086.102,086.102,086.102,002.040
2024-10-182,086.102,086.102,086.102,086.102,002.040
2024-10-172,086.102,086.102,086.102,086.102,002.040
2024-10-162,086.102,086.102,086.102,086.102,002.040
2024-10-152,086.102,086.102,086.102,086.102,002.04458
2024-10-142,030.002,030.002,030.002,030.001,948.2021
2024-10-112,106.252,106.252,106.252,106.252,021.380
2024-10-102,106.252,106.252,106.252,106.252,021.380
2024-10-092,106.252,106.252,106.252,106.252,021.380
2024-10-082,106.252,106.252,106.252,106.252,021.3825
2024-10-072,171.502,171.502,171.502,171.502,084.000
2024-10-042,171.502,171.502,171.502,171.502,084.00895
2024-10-032,180.002,180.002,180.002,180.002,092.1632
2024-10-022,035.002,035.002,035.002,035.001,953.005,010
2024-09-301,955.001,955.001,955.001,955.001,876.23148
2024-09-272,046.662,046.662,046.662,046.661,964.190
2024-09-262,046.662,046.662,046.662,046.661,964.190
2024-09-252,046.662,046.662,046.662,046.661,964.190
2024-09-242,046.662,046.662,046.662,046.661,964.190
2024-09-232,046.662,046.662,046.662,046.661,964.190
2024-09-202,046.662,046.662,046.662,046.661,964.190
2024-09-192,046.662,046.662,046.662,046.661,964.190
2024-09-182,046.662,046.662,046.662,046.661,964.190
2024-09-172,046.662,046.662,046.662,046.661,964.190
2024-09-132,046.662,046.662,046.662,046.661,964.190
2024-09-122,046.662,046.662,046.662,046.661,964.190
2024-09-112,036.482,046.662,036.482,046.661,964.19952
2024-09-102,130.002,130.002,130.002,130.002,044.180
2024-09-092,130.002,130.002,130.002,130.002,044.18164
2024-09-062,125.002,125.002,125.002,125.002,039.380
2024-09-052,125.002,125.002,125.002,125.002,039.380
2024-09-042,125.002,125.002,125.002,125.002,039.380
2024-09-032,125.002,125.002,125.002,125.002,039.380
2024-09-022,125.002,125.002,125.002,125.002,039.380
2024-08-302,125.002,125.002,125.002,125.002,039.380
2024-08-292,125.002,125.002,125.002,125.002,039.380
2024-08-282,170.002,170.002,125.002,125.002,039.383,651
2024-08-272,198.932,198.932,198.932,198.932,110.330
2024-08-262,198.932,198.932,198.932,198.932,110.33120
2024-08-232,135.002,135.002,135.002,135.002,048.970
2024-08-222,139.992,140.002,135.002,135.002,048.97395
2024-08-212,065.302,065.302,065.302,065.301,982.080
← NewerPage 9 of 21 · 1,259 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.