ConocoPhillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 100.52 | 100.52 | 96.510 | 97.100 | 95.745 | 565 |
| 2026-05-07 | 101.16 | 101.16 | 97.130 | 97.610 | 96.248 | 1,361 |
| 2026-05-06 | 105.10 | 105.10 | 98.540 | 101.12 | 99.709 | 1,347 |
| 2026-05-05 | 106.70 | 106.70 | 105.38 | 105.38 | 103.91 | 310 |
| 2026-05-04 | 104.24 | 106.96 | 104.10 | 106.58 | 105.09 | 1,443 |
| 2026-04-30 | 110.16 | 110.16 | 106.12 | 108.78 | 107.26 | 1,683 |
| 2026-04-29 | 106.16 | 108.10 | 106.16 | 107.60 | 106.10 | 863 |
| 2026-04-28 | 104.54 | 106.52 | 104.54 | 106.00 | 104.52 | 5,980 |
| 2026-04-27 | 103.40 | 104.94 | 103.04 | 103.66 | 102.21 | 1,422 |
| 2026-04-24 | 106.64 | 107.02 | 103.96 | 103.96 | 102.51 | 1,538 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 0.7472 USD |
| 2026-05-11 | 0.7472 USD |
| 2026-02-18 | 0.7472 USD |
| 2025-11-17 | 0.7472 USD |
| 2025-08-18 | 0.6938 USD |
| 2025-05-19 | 0.6938 USD |
| 2025-02-14 | 0.6938 USD |
| 2024-11-08 | 0.6938 USD |
| 2024-08-12 | 0.6938 USD |
| 2024-05-10 | 0.6938 USD |
| 2024-02-15 | 0.6938 USD |
| 2023-11-13 | 0.5159 USD |
| 2023-09-27 | 0.5337 USD |
| 2023-08-15 | 0.4537 USD |
| 2023-06-26 | 0.5337 USD |
| 2023-05-15 | 0.4537 USD |
| 2023-03-28 | 0.5337 USD |
| 2023-02-13 | 0.4537 USD |
| 2022-12-23 | 0.6227 USD |
| 2022-11-14 | 0.4537 USD |
| 2022-09-28 | 1.2453 USD |
| 2022-08-15 | 0.4092 USD |
| 2022-06-27 | 0.6227 USD |
| 2022-05-16 | 0.4092 USD |
| 2022-03-30 | 0.2669 USD |
| 2022-02-11 | 0.4092 USD |
| 2021-12-31 | 0.1779 USD |
| 2021-10-27 | 0.4092 USD |
| 2021-07-23 | 0.3825 USD |
| 2021-05-13 | 0.3825 USD |
| 2021-02-11 | 0.3825 USD |
| 2020-10-16 | 0.3825 USD |
| 2020-07-17 | 0.3736 USD |
| 2020-05-08 | 0.3736 USD |
| 2020-02-13 | 0.3736 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.