ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	46.000	46.600	46.000	46.130	43.997	2,641
2024-02-27	46.650	46.650	45.750	45.900	43.778	1,359
2024-02-26	45.950	46.650	45.950	46.650	44.493	285
2024-02-23	46.350	46.740	46.000	46.450	44.302	1,200
2024-02-22	46.670	46.670	45.800	46.270	44.131	1,286
2024-02-21	45.150	46.670	45.150	46.480	44.331	818
2024-02-20	46.110	46.110	45.150	45.170	43.081	924
2024-02-19	46.100	46.240	45.710	46.120	43.988	1,131
2024-02-16	45.870	46.450	45.800	46.000	43.873	787
2024-02-15	45.580	46.470	45.240	45.800	43.682	933
2024-02-14	45.750	45.870	45.670	45.670	43.351	1,499
2024-02-09	47.500	47.500	45.750	45.750	43.427	6,712
2024-02-08	46.580	47.740	46.500	47.740	45.316	1,523
2024-02-07	46.580	46.580	46.250	46.450	44.091	750
2024-02-06	46.100	46.400	45.700	45.770	43.446	286
2024-02-05	45.700	46.150	45.700	45.910	43.579	691
2024-02-02	46.090	46.450	45.450	45.460	43.152	890
2024-02-01	46.270	46.750	45.450	45.680	43.360	1,954
2024-01-31	47.010	47.010	46.270	46.270	43.920	1,030
2024-01-30	45.850	47.060	45.850	47.010	44.623	801
2024-01-29	45.950	46.250	45.700	45.850	43.522	344
2024-01-26	45.350	45.950	45.300	45.950	43.617	448
2024-01-25	45.030	45.600	44.800	45.600	43.284	223
2024-01-24	44.500	45.040	44.280	45.040	42.753	622
2024-01-23	44.290	45.360	44.160	44.650	42.383	2,447
2024-01-22	44.490	46.000	44.490	46.000	43.664	400
2024-01-19	44.000	44.040	43.600	43.960	41.728	572
2024-01-18	44.480	44.680	43.730	44.000	41.766	467
2024-01-17	44.780	44.810	44.000	44.160	41.918	1,231
2024-01-16	45.690	45.690	44.550	44.740	42.468	682
2024-01-15	47.060	47.060	45.150	45.690	43.370	7,489
2024-01-12	47.450	47.450	44.950	45.250	42.952	1,472
2024-01-11	45.800	45.810	45.200	45.200	42.905	405
2024-01-10	46.230	46.230	45.280	45.400	43.095	348
2024-01-09	47.450	47.450	46.000	46.230	43.882	801
2024-01-08	47.160	47.160	45.930	46.350	43.996	4,183
2024-01-05	47.570	47.570	47.200	47.350	44.946	636
2024-01-04	49.600	49.740	47.560	47.560	45.145	2,164
2024-01-03	48.850	49.150	47.700	49.150	46.654	17,279
2024-01-02	47.010	48.550	47.010	48.500	46.037	4,581
2023-12-28	48.170	48.170	46.980	46.980	44.594	4,662
2023-12-27	47.550	48.200	47.550	47.750	45.325	553
2023-12-26	48.150	48.150	47.710	48.000	45.563	398
2023-12-22	47.450	47.900	47.450	47.850	45.420	1,116
2023-12-21	48.100	48.100	46.950	47.400	44.993	473
2023-12-20	47.700	48.500	47.700	48.150	45.705	834
2023-12-19	46.000	47.300	46.000	47.300	44.898	528
2023-12-18	47.900	48.100	46.930	46.930	44.547	258
2023-12-15	47.200	47.300	46.900	47.200	44.803	417
2023-12-14	45.160	47.200	45.160	47.200	44.803	2,776
2023-12-13	46.300	46.350	45.760	45.830	43.503	2,387
2023-12-12	46.600	46.600	45.490	46.150	43.807	1,141
2023-12-11	45.990	46.650	45.990	46.400	44.044	1,592
2023-12-08	45.500	46.050	45.500	45.990	43.655	1,587
2023-12-07	45.200	45.700	45.200	45.460	43.152	2,681
2023-12-06	46.400	46.700	44.940	45.200	42.905	1,452
2023-12-05	47.250	47.400	46.710	46.900	44.518	717
2023-12-04	47.150	47.580	46.650	47.290	44.889	1,864
2023-12-01	46.720	47.700	46.720	46.870	44.490	1,303
2023-11-30	47.250	48.150	46.850	47.190	44.794	334

← NewerPage 12 of 21 · 1,248 trading daysOlder →

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.