Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← 0QZA.LSE stock page

ConocoPhillips historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	118.82	119.52	114.05	115.45	114.60	21,214
2026-05-06	122.31	124.00	115.00	118.61	117.74	32,857
2026-05-05	124.00	130.00	123.09	123.96	123.05	10,139
2026-05-04	123.19	125.77	121.80	124.50	124.50	7,043
2026-05-01	126.25	128.50	122.50	123.90	123.90	14,077
2026-04-30	127.98	130.02	120.02	126.31	126.31	17,282
2026-04-29	124.66	127.19	123.00	126.93	126.93	13,771
2026-04-28	122.80	124.69	121.00	123.64	123.64	10,839
2026-04-27	122.37	124.99	120.24	121.26	121.26	13,525
2026-04-24	125.48	126.35	120.38	120.68	120.68	13,098

← NewerPage 3 of 3 · 130 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-14	0.8400 USD
2025-08-15	0.7800 USD
2025-05-16	0.7800 USD
2025-02-14	0.7800 USD
2024-11-08	0.7800 USD
2024-08-12	0.5800 USD
2024-05-10	0.7800 USD
2024-02-15	0.7800 USD
2023-11-13	0.5800 USD
2023-09-27	0.6000 USD
2023-08-15	0.5100 USD
2023-06-26	0.6000 USD
2023-05-15	0.5100 USD
2023-03-28	0.6000 USD
2023-02-13	0.5100 USD
2022-12-23	0.7000 USD
2022-11-14	0.5100 USD
2022-09-28	1.4000 USD
2022-08-15	0.4600 USD
2022-06-27	0.7000 USD
2022-05-16	0.4600 USD
2022-03-30	0.3000 USD
2022-02-11	0.4600 USD
2021-12-31	0.2000 USD
2021-10-27	0.4600 USD
2021-07-23	0.4300 USD
2021-05-13	0.4300 USD
2021-02-11	0.4300 USD
2020-10-16	0.4300 USD
2020-07-17	0.4200 USD
2020-05-08	0.4200 USD
2020-02-13	0.4200 USD
2019-10-16	0.4200 USD
2019-07-19	0.3050 USD
2019-05-10	0.3050 USD
2019-02-08	0.3050 USD

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