ConocoPhillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 74.990 | 74.990 | 74.410 | 74.410 | 72.118 | 6 |
| 2025-11-06 | 76.000 | 76.000 | 75.000 | 75.870 | 73.533 | 158 |
| 2025-11-05 | 76.140 | 77.050 | 76.140 | 77.050 | 74.677 | 1 |
| 2025-11-04 | 76.170 | 76.650 | 76.090 | 76.330 | 73.979 | 68 |
| 2025-11-03 | 77.600 | 77.600 | 76.630 | 76.710 | 74.347 | 10 |
| 2025-10-31 | 76.150 | 77.000 | 76.150 | 76.950 | 74.580 | 139 |
| 2025-10-30 | 76.110 | 77.000 | 76.110 | 76.810 | 74.444 | 14 |
| 2025-10-29 | 74.720 | 75.730 | 74.720 | 75.730 | 73.398 | 404 |
| 2025-10-28 | 75.900 | 75.900 | 75.100 | 75.140 | 72.826 | 1,138 |
| 2025-10-27 | 77.000 | 77.000 | 76.510 | 76.510 | 74.154 | 18 |
| 2025-10-24 | 78.390 | 78.390 | 76.400 | 76.670 | 74.309 | 96 |
| 2025-10-23 | 76.450 | 78.230 | 76.000 | 77.740 | 75.346 | 59 |
← NewerPage 5 of 5 · 252 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.