ConocoPhillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 2,168.00 | 2,168.00 | 2,168.00 | 2,168.00 | 2,167.08 | 6 |
| 2026-04-30 | 2,220.50 | 2,220.50 | 2,209.00 | 2,209.00 | 2,209.00 | 777 |
| 2026-04-29 | 2,162.50 | 2,223.22 | 2,162.50 | 2,223.22 | 2,223.22 | 568 |
| 2026-04-28 | 2,162.50 | 2,162.50 | 2,162.50 | 2,162.50 | 2,162.50 | 0 |
| 2026-04-27 | 2,162.50 | 2,162.50 | 2,162.50 | 2,162.50 | 2,162.50 | 0 |
| 2026-04-24 | 2,162.50 | 2,162.50 | 2,162.50 | 2,162.50 | 2,162.50 | 9 |
← NewerPage 3 of 3 · 126 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-14 | 15.3804 MXN |
| 2025-08-18 | 14.6870 MXN |
| 2025-05-19 | 15.1285 MXN |
| 2025-02-14 | 15.8301 MXN |
| 2024-11-08 | 15.6959 MXN |
| 2024-08-12 | 10.9568 MXN |
| 2024-05-10 | 9.7153 MXN |
| 2024-02-15 | 3.4114 MXN |
| 2023-11-13 | 10.2125 MXN |
| 2023-09-27 | 10.5987 MXN |
| 2023-08-15 | 8.7414 MXN |
| 2023-06-26 | 10.2924 MXN |
| 2023-05-15 | 8.9643 MXN |
| 2023-03-28 | 10.9611 MXN |
| 2023-02-13 | 9.5014 MXN |
| 2022-12-23 | 13.6021 MXN |
| 2022-11-14 | 9.8937 MXN |
| 2022-09-28 | 28.4375 MXN |
| 2022-08-15 | 9.1312 MXN |
| 2022-06-27 | 13.9237 MXN |
| 2022-05-16 | 9.2423 MXN |
| 2022-03-30 | 5.9534 MXN |
| 2022-02-11 | 9.3845 MXN |
| 2021-12-31 | 4.0930 MXN |
| 2021-10-27 | 9.2876 MXN |
| 2021-07-23 | 8.6170 MXN |
| 2021-05-13 | 8.6351 MXN |
| 2021-02-11 | 8.5714 MXN |
| 2020-10-16 | 9.1056 MXN |
| 2020-07-17 | 9.4495 MXN |
| 2020-05-08 | 9.9475 MXN |
| 2020-02-13 | 7.8309 MXN |
| 2019-10-16 | 8.0703 MXN |
| 2019-07-19 | 0.3050 MXN |
| 2019-05-10 | 0.3050 MXN |
| 2019-02-08 | 0.3050 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.