ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	48.890	49.170	48.180	49.100	46.288	948
2023-08-30	48.000	48.220	48.000	48.160	45.402	219
2023-08-29	48.000	48.000	47.400	47.500	44.780	245
2023-08-28	47.350	48.230	47.350	47.740	45.006	270
2023-08-25	46.800	47.430	46.800	47.350	44.638	1,497
2023-08-24	47.250	47.250	46.800	47.040	44.346	941
2023-08-23	47.480	47.480	46.670	46.780	44.101	500
2023-08-22	48.530	48.530	47.780	47.840	45.100	2,862
2023-08-21	49.360	49.360	48.310	48.690	45.901	1,447
2023-08-18	48.490	48.750	48.370	48.510	45.732	688
2023-08-17	47.820	48.910	47.820	48.350	45.581	926
2023-08-16	48.000	48.410	47.640	47.640	44.912	725
2023-08-15	48.400	48.400	47.860	48.000	45.251	639
2023-08-14	51.400	51.400	48.000	48.540	45.760	2,585
2023-08-11	47.210	48.060	46.750	47.920	45.041	1,233
2023-08-10	47.680	47.680	46.770	47.210	44.373	2,584
2023-08-09	47.550	48.570	47.200	47.580	44.721	995
2023-08-08	45.600	47.250	45.600	46.980	44.157	3,011
2023-08-07	46.330	46.900	46.330	46.580	43.781	669
2023-08-04	46.610	46.850	46.260	46.260	43.481	2,110
2023-08-03	46.340	47.580	46.000	46.980	44.157	1,151
2023-08-02	46.540	46.540	46.130	46.340	43.556	345
2023-08-01	46.280	47.130	46.220	46.810	43.997	4,236
2023-07-31	46.200	46.760	46.190	46.280	43.499	1,070
2023-07-28	45.760	45.780	45.270	45.780	43.029	453
2023-07-27	46.000	46.370	45.400	45.870	43.114	1,884
2023-07-26	45.430	46.090	45.360	46.000	43.236	933
2023-07-25	45.090	46.070	44.820	45.980	43.217	2,718
2023-07-24	45.100	45.590	44.700	45.160	42.447	3,640
2023-07-21	44.640	45.020	44.530	45.020	42.315	22,030
2023-07-20	44.200	44.620	44.040	44.530	41.854	9,918
2023-07-19	43.640	44.240	43.620	43.630	41.009	12,958
2023-07-18	42.760	43.720	42.540	43.640	41.018	789
2023-07-17	43.110	43.400	42.640	42.760	40.191	6,143
2023-07-14	44.200	44.200	42.630	42.720	40.153	2,143
2023-07-13	44.100	44.710	43.850	44.210	41.554	2,050
2023-07-12	43.730	43.940	43.400	43.890	41.253	774
2023-07-11	42.640	43.610	42.640	43.550	40.933	7,095
2023-07-10	41.890	42.410	41.670	42.340	39.796	6,229
2023-07-07	41.190	42.260	41.190	41.870	39.354	1,680
2023-07-06	42.540	42.540	40.630	41.200	38.725	2,218
2023-07-05	41.640	42.560	41.640	41.910	39.392	7,378
2023-07-04	42.030	42.030	41.330	41.640	39.138	365
2023-07-03	41.770	42.000	40.760	42.000	39.476	5,341
2023-06-30	41.940	42.080	41.220	41.400	38.913	2,631
2023-06-29	41.520	41.830	41.210	41.440	38.950	619
2023-06-28	40.970	41.460	40.430	41.330	38.847	558
2023-06-27	40.590	40.740	39.750	40.340	37.916	3,048
2023-06-26	39.940	40.390	39.760	39.950	37.550	939
2023-06-23	42.340	42.340	39.700	39.930	37.531	2,076
2023-06-22	41.000	41.000	40.210	40.290	37.716	4,382
2023-06-21	40.880	41.470	40.720	41.190	38.558	3,563
2023-06-20	41.660	41.960	40.370	40.880	38.268	4,204
2023-06-19	42.090	42.090	41.450	41.450	38.802	1,072
2023-06-16	41.710	42.420	41.710	42.090	39.401	5,114
2023-06-15	42.020	42.170	41.280	41.710	39.045	1,873
2023-06-14	42.450	42.550	41.000	41.000	38.380	1,463
2023-06-13	41.660	42.720	41.660	41.950	39.270	792
2023-06-12	42.000	42.400	41.380	41.660	38.998	1,045
2023-06-09	42.300	42.770	42.120	42.150	39.457	1,297

← NewerPage 14 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.