ConocoPhillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 50.850 | 50.890 | 50.400 | 50.570 | 48.462 | 9,087 |
| 2024-08-16 | 50.610 | 51.200 | 50.250 | 51.200 | 49.065 | 13,272 |
| 2024-08-15 | 50.020 | 51.190 | 50.000 | 51.190 | 49.056 | 22,770 |
| 2024-08-14 | 49.300 | 50.140 | 49.250 | 50.010 | 47.925 | 19,396 |
| 2024-08-13 | 50.550 | 50.550 | 49.150 | 49.750 | 47.676 | 20,096 |
| 2024-08-12 | 50.000 | 50.550 | 50.000 | 50.550 | 48.443 | 442 |
| 2024-08-09 | 49.270 | 50.110 | 49.270 | 50.110 | 48.021 | 1,819 |
| 2024-08-08 | 50.720 | 50.720 | 50.120 | 50.120 | 48.031 | 124 |
| 2024-08-07 | 50.850 | 50.850 | 50.000 | 50.500 | 48.273 | 186 |
| 2024-08-06 | 49.900 | 50.150 | 49.500 | 49.840 | 47.642 | 5,817 |
| 2024-08-05 | 50.240 | 50.300 | 49.520 | 49.950 | 47.747 | 1,193 |
| 2024-08-02 | 51.000 | 51.350 | 49.530 | 50.240 | 48.024 | 2,987 |
| 2024-08-01 | 52.950 | 53.070 | 51.450 | 51.850 | 49.563 | 521 |
| 2024-07-31 | 51.650 | 52.800 | 51.650 | 52.800 | 50.471 | 446 |
| 2024-07-30 | 51.190 | 51.980 | 51.190 | 51.650 | 49.372 | 543 |
| 2024-07-29 | 52.000 | 52.170 | 50.860 | 50.990 | 48.741 | 595 |
| 2024-07-26 | 52.400 | 52.640 | 52.000 | 52.280 | 49.974 | 21,338 |
| 2024-07-25 | 52.230 | 52.690 | 52.210 | 52.450 | 50.137 | 124 |
| 2024-07-24 | 52.220 | 52.530 | 52.170 | 52.530 | 50.213 | 3,725 |
| 2024-07-23 | 52.000 | 52.000 | 51.250 | 51.440 | 49.171 | 1,202 |
| 2024-07-22 | 52.460 | 52.950 | 51.880 | 51.880 | 49.592 | 1,785 |
| 2024-07-19 | 53.680 | 53.690 | 53.270 | 53.540 | 51.179 | 807 |
| 2024-07-18 | 53.650 | 54.830 | 53.300 | 54.260 | 51.867 | 2,004 |
| 2024-07-17 | 52.640 | 53.430 | 52.640 | 53.150 | 50.806 | 2,995 |
| 2024-07-16 | 52.150 | 52.360 | 51.360 | 52.300 | 49.994 | 466 |
| 2024-07-15 | 51.360 | 52.290 | 51.360 | 52.150 | 49.850 | 1,155 |
| 2024-07-12 | 51.500 | 51.570 | 51.130 | 51.350 | 49.085 | 2,326 |
| 2024-07-11 | 50.700 | 52.290 | 50.700 | 52.290 | 49.984 | 4,820 |
| 2024-07-10 | 50.200 | 50.700 | 49.900 | 50.700 | 48.464 | 1,125 |
| 2024-07-09 | 50.510 | 50.960 | 50.150 | 50.490 | 48.263 | 195 |
| 2024-07-08 | 51.150 | 51.550 | 50.780 | 50.780 | 48.541 | 7,631 |
| 2024-07-05 | 53.070 | 53.070 | 51.150 | 51.150 | 48.894 | 4,939 |
| 2024-07-04 | 54.000 | 55.000 | 53.010 | 53.090 | 50.749 | 1,694 |
| 2024-07-03 | 54.000 | 54.000 | 53.050 | 53.700 | 51.332 | 708 |
| 2024-07-02 | 54.720 | 54.830 | 53.800 | 53.800 | 51.427 | 2,407 |
| 2024-07-01 | 53.360 | 54.040 | 53.040 | 54.040 | 51.657 | 1,222 |
| 2024-06-28 | 52.900 | 53.450 | 52.900 | 52.910 | 50.577 | 3,644 |
| 2024-06-27 | 52.460 | 52.500 | 51.990 | 52.000 | 49.707 | 3,992 |
| 2024-06-26 | 52.600 | 52.600 | 51.710 | 52.050 | 49.755 | 6,042 |
| 2024-06-25 | 51.550 | 52.290 | 51.550 | 52.290 | 49.984 | 1,314 |
| 2024-06-24 | 51.150 | 52.100 | 50.950 | 52.070 | 49.774 | 1,557 |
| 2024-06-21 | 50.750 | 50.950 | 50.280 | 50.300 | 48.082 | 4,943 |
| 2024-06-20 | 49.410 | 50.850 | 49.410 | 50.600 | 48.369 | 6,091 |
| 2024-06-19 | 49.250 | 49.780 | 48.500 | 48.500 | 46.361 | 566 |
| 2024-06-18 | 49.750 | 49.870 | 49.300 | 49.380 | 47.202 | 1,467 |
| 2024-06-17 | 49.150 | 49.650 | 49.150 | 49.500 | 47.317 | 234 |
| 2024-06-14 | 49.900 | 49.900 | 48.870 | 48.870 | 46.715 | 9,282 |
| 2024-06-13 | 50.010 | 52.520 | 49.550 | 49.900 | 47.699 | 368 |
| 2024-06-12 | 51.100 | 51.300 | 50.200 | 50.620 | 48.388 | 152,832 |
| 2024-06-11 | 50.980 | 50.980 | 50.280 | 50.700 | 48.464 | 3,646 |
| 2024-06-10 | 49.550 | 50.970 | 49.550 | 50.720 | 48.483 | 477 |
| 2024-06-07 | 49.600 | 49.600 | 48.970 | 49.550 | 47.365 | 675 |
| 2024-06-06 | 49.450 | 49.450 | 48.900 | 49.210 | 47.040 | 1,061 |
| 2024-06-05 | 49.700 | 49.700 | 49.250 | 49.450 | 47.269 | 823 |
| 2024-06-04 | 49.330 | 49.600 | 49.000 | 49.450 | 47.269 | 626 |
| 2024-06-03 | 51.000 | 51.150 | 49.210 | 49.500 | 47.317 | 62,434 |
| 2024-05-31 | 49.970 | 50.800 | 49.550 | 50.750 | 48.512 | 615 |
| 2024-05-29 | 51.150 | 51.150 | 49.450 | 49.850 | 47.652 | 20,378 |
| 2024-05-28 | 50.990 | 51.200 | 50.580 | 51.150 | 48.894 | 1,679 |
| 2024-05-27 | 50.800 | 51.360 | 50.800 | 51.360 | 49.095 | 775 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.2416 USD |
| 2026-05-07 | 0.2375 USD |
| 2026-02-12 | 0.2503 USD |
| 2025-11-13 | 0.2531 USD |
| 2025-08-14 | 0.2395 USD |
| 2025-05-15 | 0.2492 USD |
| 2025-02-13 | 0.2546 USD |
| 2024-11-07 | 0.2669 USD |
| 2024-08-08 | 0.1271 USD |
| 2024-05-09 | 0.1171 USD |
| 2024-02-15 | 0.2175 USD |
| 2023-11-10 | 0.1605 USD |
| 2023-09-26 | 0.1710 USD |
| 2023-08-14 | 0.1429 USD |
| 2023-06-23 | 0.1634 USD |
| 2023-05-12 | 0.1425 USD |
| 2023-03-27 | 0.1671 USD |
| 2023-02-10 | 0.1497 USD |
| 2022-12-22 | 0.2020 USD |
| 2022-11-10 | 0.4482 USD |
| 2022-09-27 | 1.2478 USD |
| 2022-08-12 | 0.4035 USD |
| 2022-06-24 | 0.6353 USD |
| 2022-05-13 | 0.3724 USD |
| 2022-03-29 | 0.2371 USD |
| 2022-02-10 | 0.3926 USD |
| 2021-12-29 | 0.1867 USD |
| 2021-10-26 | 0.4382 USD |
| 2021-07-22 | 0.3761 USD |
| 2021-05-12 | 0.3719 USD |
| 2021-02-10 | 0.4132 USD |
| 2020-10-15 | 0.3800 USD |
| 2020-07-16 | 0.3765 USD |
| 2020-05-07 | 0.3755 USD |
| 2020-02-12 | 0.3115 USD |
| 2019-10-15 | 0.2934 USD |
| 2019-07-19 | 0.9520 USD |
| 2019-05-09 | 0.8897 USD |
| 2019-02-07 | 0.8640 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.