ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	47.220	47.250	46.380	46.380	44.025	160
2023-11-28	46.740	46.970	46.350	46.660	44.291	1,352
2023-11-27	46.850	46.850	46.380	46.740	44.367	748
2023-11-24	46.500	47.530	46.500	47.250	44.851	1,545
2023-11-23	46.600	47.320	45.170	46.750	44.376	116
2023-11-22	46.330	46.830	45.480	46.830	44.452	1,869
2023-11-21	46.500	47.320	46.500	46.900	44.518	473
2023-11-20	46.800	47.200	46.500	46.800	44.424	4,212
2023-11-17	46.200	47.150	46.200	46.950	44.566	108
2023-11-16	47.050	47.050	44.750	45.300	43.000	1,223
2023-11-14	47.350	47.350	46.790	47.050	44.661	210
2023-11-13	47.050	47.780	46.920	46.940	44.556	10,533
2023-11-10	47.250	48.010	47.000	48.010	45.572	517
2023-11-09	47.460	47.490	46.650	46.850	44.319	10,425
2023-11-08	46.860	47.000	46.500	47.000	44.461	490
2023-11-07	48.300	48.300	46.440	46.640	44.120	4,147
2023-11-06	49.050	49.490	48.260	48.300	45.690	525
2023-11-03	48.800	49.720	48.800	48.950	46.305	259
2023-11-01	50.320	50.320	48.490	48.670	46.040	17,089
2023-10-31	49.730	50.050	49.270	49.820	47.128	1,148
2023-10-30	49.220	49.360	48.600	49.360	46.693	2,652
2023-10-27	49.200	49.220	48.060	49.220	46.561	15,448
2023-10-26	49.040	49.280	48.900	49.070	46.419	1,070
2023-10-25	50.000	50.300	49.500	50.150	47.440	3,385
2023-10-24	50.750	50.750	50.000	50.000	47.298	1,773
2023-10-23	51.410	51.410	50.500	50.600	47.866	557
2023-10-20	53.300	53.300	52.000	52.050	49.238	1,164
2023-10-19	53.100	53.330	52.900	53.300	50.420	1,245
2023-10-18	53.250	53.390	52.900	53.100	50.231	5,331
2023-10-17	53.000	53.190	52.150	52.530	49.692	3,329
2023-10-16	52.630	53.000	52.630	52.720	49.871	716
2023-10-13	51.800	53.440	51.800	52.950	50.089	1,014
2023-10-11	50.310	50.650	49.750	50.210	47.497	725
2023-10-10	51.800	51.800	50.770	50.770	48.027	434
2023-10-09	50.340	52.030	50.340	51.830	49.030	4,427
2023-10-06	48.780	50.190	48.780	49.650	46.967	401
2023-10-05	48.490	48.970	48.320	48.770	46.135	3,383
2023-10-04	49.230	49.600	48.000	48.100	45.501	577
2023-10-03	49.340	50.370	49.000	50.370	47.648	1,251
2023-10-02	50.600	50.600	49.070	49.340	46.674	3,875
2023-09-29	51.780	51.780	50.200	50.450	47.724	1,912
2023-09-28	51.700	52.210	51.400	51.450	48.670	1,163
2023-09-27	50.550	52.510	50.550	51.510	48.727	14,690
2023-09-26	49.410	49.840	49.250	49.700	47.015	127
2023-09-25	50.150	50.170	49.900	49.900	47.042	232
2023-09-22	49.300	49.600	48.900	49.000	46.194	370
2023-09-21	49.800	49.800	48.860	48.860	46.062	9,966
2023-09-20	49.850	49.880	49.200	49.300	46.476	2,168
2023-09-19	50.440	50.650	49.700	49.700	46.854	492
2023-09-18	50.110	50.850	50.110	50.420	47.532	739
2023-09-15	50.750	50.780	50.000	50.100	47.231	1,336
2023-09-14	50.470	50.650	50.470	50.650	47.749	301
2023-09-13	50.900	50.900	49.570	50.270	47.391	5,943
2023-09-12	49.950	51.240	49.950	51.240	48.305	1,248
2023-09-11	50.920	50.960	49.290	49.990	47.127	4,464
2023-09-08	51.190	51.450	50.920	50.920	48.004	362
2023-09-06	51.250	51.300	50.530	51.190	48.258	1,419
2023-09-05	50.730	51.670	50.730	51.250	48.315	7,307
2023-09-04	50.060	50.470	49.450	50.470	47.579	1,491
2023-09-01	49.210	50.370	49.040	50.060	47.193	11,707

← NewerPage 13 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.