ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	42.000	43.240	41.910	43.020	40.271	1,671
2023-06-06	41.850	41.970	41.450	41.490	38.839	4,051
2023-06-05	43.280	43.280	41.450	41.820	39.148	887
2023-06-02	41.550	42.500	41.550	42.300	39.597	1,032
2023-06-01	41.980	42.100	41.420	41.490	38.839	2,477
2023-05-31	42.350	42.720	41.910	42.300	39.597	2,703
2023-05-30	41.800	42.510	41.760	42.460	39.747	1,782
2023-05-29	42.620	42.740	42.540	42.540	39.822	481
2023-05-26	42.720	42.720	42.100	42.540	39.822	1,606
2023-05-25	42.810	43.030	42.000	42.750	40.019	4,122
2023-05-24	43.020	43.470	42.800	42.810	40.075	1,622
2023-05-23	43.360	43.490	43.130	43.170	40.412	7,319
2023-05-22	42.840	43.230	42.420	43.130	40.374	500
2023-05-19	41.680	43.070	41.680	42.690	39.962	1,416
2023-05-18	41.410	41.640	41.100	41.620	38.961	10,782
2023-05-17	40.840	41.680	40.810	41.410	38.764	1,841
2023-05-16	40.590	40.620	40.050	40.360	37.781	391,697
2023-05-15	41.470	41.470	40.470	40.880	38.268	2,075
2023-05-12	41.120	42.840	40.420	40.600	38.006	6,528
2023-05-11	41.550	41.550	40.850	41.110	38.350	1,085
2023-05-10	42.560	42.560	41.220	41.550	38.760	6,473
2023-05-09	42.030	42.710	41.850	42.360	39.516	2,016
2023-05-08	41.840	42.470	41.840	42.030	39.208	4,383
2023-05-05	40.880	42.000	40.880	41.590	38.798	421
2023-05-04	40.560	40.810	40.440	40.550	37.828	1,127
2023-05-03	41.770	41.770	39.850	39.980	37.296	5,955
2023-05-02	42.990	42.990	40.950	40.950	38.201	18,971
2023-04-28	42.140	43.210	42.140	43.000	40.113	907
2023-04-27	42.020	42.290	41.700	42.140	39.311	296
2023-04-26	42.980	42.980	42.000	42.210	39.376	678
2023-04-25	43.530	43.530	42.480	42.980	40.094	317
2023-04-24	44.580	44.580	42.660	43.550	40.626	4,146
2023-04-20	44.260	44.260	42.980	43.700	40.766	3,231
2023-04-19	43.830	44.550	43.730	44.550	41.559	6,995
2023-04-18	43.740	43.740	43.150	43.400	40.486	1,525
2023-04-17	44.510	44.510	43.420	43.450	40.533	517
2023-04-14	45.160	45.350	44.500	45.080	42.053	1,103
2023-04-13	44.850	45.040	44.020	45.040	42.016	2,114
2023-04-12	44.010	44.910	44.010	44.350	41.372	1,490
2023-04-11	44.480	44.690	44.070	44.690	41.690	444
2023-04-10	44.520	45.670	44.520	44.590	41.596	5,017
2023-04-06	45.810	45.810	44.510	44.510	41.522	846
2023-04-05	45.050	45.380	44.510	45.260	42.221	3,081
2023-04-04	46.340	46.340	44.780	44.980	41.960	2,997
2023-04-03	43.920	46.080	43.920	45.790	42.716	9,983
2023-03-31	42.250	42.250	41.780	41.850	39.040	3,410
2023-03-30	42.730	42.730	42.090	42.200	39.367	6,594
2023-03-29	42.400	42.870	42.400	42.720	39.852	6,629
2023-03-28	41.690	42.530	41.690	42.400	39.553	488
2023-03-27	41.690	43.570	41.690	43.260	40.356	2,213
2023-03-24	44.820	45.000	41.200	41.690	38.735	9,763
2023-03-23	43.470	43.520	42.180	42.520	39.506	773
2023-03-22	43.530	43.880	43.050	43.050	39.999	5,860
2023-03-21	42.520	43.740	42.520	43.530	40.445	3,933
2023-03-20	41.650	42.310	41.500	42.230	39.237	7,065
2023-03-17	41.960	42.420	41.180	41.200	38.280	45,858
2023-03-16	41.680	42.170	40.630	41.960	38.986	68,776
2023-03-15	44.200	44.200	41.540	41.730	38.772	64,272
2023-03-14	43.900	45.650	43.620	44.210	41.076	9,354
2023-03-13	44.600	45.000	43.670	43.890	40.779	7,631

← NewerPage 15 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.