ConocoPhillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 51.080 | 51.080 | 50.350 | 50.470 | 48.244 | 66 |
| 2024-05-23 | 50.400 | 51.050 | 50.300 | 50.300 | 48.082 | 13,375 |
| 2024-05-22 | 51.750 | 51.760 | 50.500 | 50.500 | 48.273 | 2,598 |
| 2024-05-21 | 51.000 | 51.800 | 51.000 | 51.450 | 49.181 | 1,102 |
| 2024-05-20 | 52.000 | 52.100 | 51.020 | 51.020 | 48.770 | 14,683 |
| 2024-05-17 | 51.860 | 51.950 | 51.160 | 51.640 | 49.363 | 1,098 |
| 2024-05-16 | 51.700 | 51.740 | 51.100 | 51.300 | 49.038 | 63 |
| 2024-05-15 | 54.810 | 54.810 | 51.100 | 51.750 | 49.468 | 1,052 |
| 2024-05-14 | 52.000 | 52.070 | 51.660 | 51.870 | 49.583 | 57 |
| 2024-05-13 | 52.250 | 52.530 | 52.150 | 52.200 | 49.898 | 723 |
| 2024-05-10 | 52.790 | 52.810 | 52.250 | 52.620 | 50.299 | 946 |
| 2024-05-09 | 52.390 | 53.570 | 52.390 | 53.020 | 50.682 | 2,504 |
| 2024-05-08 | 52.810 | 52.810 | 52.150 | 52.390 | 49.968 | 285 |
| 2024-05-07 | 52.350 | 52.700 | 52.040 | 52.040 | 49.634 | 12,785 |
| 2024-05-06 | 52.020 | 52.950 | 52.020 | 52.350 | 49.929 | 392 |
| 2024-05-03 | 52.050 | 52.050 | 51.050 | 52.020 | 49.615 | 6,985 |
| 2024-05-02 | 54.660 | 54.660 | 52.100 | 52.320 | 49.901 | 3,567 |
| 2024-04-30 | 55.500 | 55.500 | 54.640 | 54.660 | 52.133 | 1,243 |
| 2024-04-29 | 57.000 | 57.000 | 54.960 | 55.600 | 53.029 | 6,145 |
| 2024-04-26 | 55.500 | 55.860 | 55.320 | 55.860 | 53.277 | 421 |
| 2024-04-25 | 56.100 | 56.340 | 55.680 | 56.340 | 53.735 | 236 |
| 2024-04-24 | 55.560 | 55.670 | 55.320 | 55.670 | 53.096 | 1,622 |
| 2024-04-23 | 55.850 | 55.850 | 55.260 | 55.560 | 52.991 | 737 |
| 2024-04-22 | 56.340 | 56.340 | 55.500 | 55.800 | 53.220 | 1,371 |
| 2024-04-19 | 56.520 | 56.600 | 55.920 | 56.080 | 53.487 | 595 |
| 2024-04-18 | 55.800 | 56.220 | 55.680 | 55.910 | 53.325 | 83 |
| 2024-04-17 | 56.700 | 56.720 | 56.050 | 56.050 | 53.458 | 1,542 |
| 2024-04-16 | 56.400 | 57.300 | 56.400 | 56.990 | 54.355 | 986 |
| 2024-04-15 | 55.230 | 57.240 | 55.230 | 56.440 | 53.830 | 21,401 |
| 2024-04-12 | 56.600 | 57.630 | 55.760 | 55.920 | 53.334 | 1,007 |
| 2024-04-11 | 56.400 | 56.400 | 55.650 | 56.400 | 53.792 | 664 |
| 2024-04-10 | 55.560 | 56.400 | 55.560 | 56.270 | 53.668 | 958 |
| 2024-04-09 | 55.460 | 55.460 | 54.660 | 55.060 | 52.514 | 1,959 |
| 2024-04-08 | 56.460 | 56.700 | 55.440 | 55.890 | 53.306 | 1,174 |
| 2024-04-05 | 55.430 | 56.500 | 55.260 | 56.500 | 53.888 | 5,749 |
| 2024-04-04 | 55.440 | 55.500 | 55.080 | 55.430 | 52.867 | 1,098 |
| 2024-04-03 | 55.460 | 55.680 | 55.320 | 55.400 | 52.838 | 2,056 |
| 2024-04-02 | 54.400 | 55.460 | 54.260 | 55.460 | 52.896 | 83,087 |
| 2024-04-01 | 53.600 | 54.470 | 53.400 | 54.160 | 51.656 | 3,342 |
| 2024-03-28 | 52.820 | 53.350 | 52.700 | 53.160 | 50.702 | 1,145 |
| 2024-03-27 | 52.100 | 52.300 | 52.050 | 52.250 | 49.834 | 801 |
| 2024-03-26 | 52.300 | 52.500 | 52.050 | 52.100 | 49.691 | 1,006 |
| 2024-03-25 | 51.050 | 52.400 | 51.050 | 52.400 | 49.977 | 400 |
| 2024-03-22 | 51.400 | 51.400 | 51.200 | 51.300 | 48.928 | 974 |
| 2024-03-21 | 50.540 | 51.200 | 50.540 | 51.200 | 48.833 | 782 |
| 2024-03-20 | 51.080 | 51.080 | 50.550 | 50.550 | 48.213 | 867 |
| 2024-03-19 | 50.250 | 51.080 | 50.250 | 51.080 | 48.718 | 2,231 |
| 2024-03-18 | 50.000 | 50.450 | 50.000 | 50.130 | 47.812 | 14,725 |
| 2024-03-15 | 49.650 | 50.190 | 49.650 | 50.000 | 47.688 | 711 |
| 2024-03-14 | 48.550 | 49.700 | 48.550 | 49.650 | 47.354 | 952 |
| 2024-03-13 | 48.550 | 49.150 | 48.550 | 48.970 | 46.706 | 11,074 |
| 2024-03-12 | 47.800 | 48.100 | 47.700 | 47.950 | 45.733 | 500 |
| 2024-03-11 | 47.050 | 47.800 | 46.750 | 47.800 | 45.590 | 4,112 |
| 2024-03-08 | 46.300 | 47.100 | 46.300 | 46.950 | 44.779 | 252 |
| 2024-03-07 | 46.150 | 46.650 | 46.140 | 46.300 | 44.159 | 251 |
| 2024-03-06 | 46.800 | 46.800 | 46.150 | 46.150 | 44.016 | 1,336 |
| 2024-03-05 | 46.450 | 46.500 | 45.800 | 45.800 | 43.682 | 1,194 |
| 2024-03-04 | 47.350 | 47.500 | 46.200 | 46.250 | 44.112 | 1,027 |
| 2024-03-01 | 46.500 | 47.600 | 46.500 | 47.350 | 45.161 | 796 |
| 2024-02-29 | 47.000 | 47.060 | 46.350 | 46.500 | 44.350 | 497 |
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.