ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	45.590	46.200	44.880	45.090	41.894	9,432
2023-03-09	45.650	46.570	45.260	45.590	42.359	11,498
2023-03-08	46.710	46.710	45.200	45.650	42.414	138,329
2023-03-07	47.380	47.520	46.260	46.490	43.195	2,809
2023-03-06	46.920	47.340	46.390	46.450	43.158	12,458
2023-03-03	47.040	47.180	46.000	46.920	43.594	13,770
2023-03-02	45.510	47.190	45.510	47.040	43.706	4,255
2023-03-01	45.800	46.550	44.550	45.500	42.275	31,786
2023-02-28	45.890	46.710	45.140	45.800	42.554	27,915
2023-02-27	45.810	45.910	45.070	45.830	42.582	1,295
2023-02-24	44.800	45.730	44.790	45.590	42.359	4,143
2023-02-23	44.910	45.310	44.640	45.190	41.987	1,196
2023-02-22	44.680	45.150	44.540	44.540	41.383	6,459
2023-02-17	46.810	46.810	44.500	44.510	41.355	10,242
2023-02-16	48.680	49.090	47.030	47.070	43.734	17,565
2023-02-15	49.450	49.450	47.910	48.570	45.127	3,083
2023-02-14	48.350	49.520	47.800	49.190	45.704	1,657
2023-02-13	49.600	51.000	48.620	48.750	45.295	48,250
2023-02-10	48.300	50.770	48.300	49.750	46.224	11,099
2023-02-09	48.370	50.090	48.000	48.370	44.803	54,667
2023-02-08	48.430	49.000	47.720	48.100	44.552	56,186
2023-02-07	46.800	48.470	46.400	48.430	44.858	51,670
2023-02-06	46.440	47.330	46.000	46.080	42.681	39,959
2023-02-03	47.340	47.850	46.070	46.200	42.793	65,573
2023-02-02	50.880	50.880	46.140	46.710	43.265	112,757
2023-02-01	53.380	53.390	48.800	50.900	47.146	50,404
2023-01-31	51.500	54.490	50.560	54.490	50.471	73,705
2023-01-30	52.600	52.610	51.340	51.520	47.720	23,721
2023-01-27	53.200	53.410	52.430	52.670	48.785	36,907
2023-01-26	51.490	53.190	51.300	53.190	49.267	23,854
2023-01-25	50.500	50.640	49.670	50.600	46.868	7,516
2023-01-24	52.050	52.050	50.500	50.730	46.988	23,018
2023-01-23	52.390	53.370	52.030	52.050	48.211	1,873
2023-01-20	51.920	52.850	51.920	52.390	48.526	24,234
2023-01-19	51.500	51.680	50.730	51.630	47.822	7,665
2023-01-18	52.150	52.390	50.980	50.980	47.220	7,572
2023-01-17	52.100	52.150	50.930	50.990	47.229	22,609
2023-01-16	51.460	52.130	51.210	51.210	47.433	878
2023-01-13	50.600	51.620	50.410	51.460	47.665	6,543
2023-01-12	50.600	51.360	50.530	50.600	46.868	7,486
2023-01-11	51.500	51.940	50.680	50.990	47.229	5,020
2023-01-10	51.400	51.460	50.750	51.100	47.331	2,483
2023-01-09	53.000	53.150	51.200	51.580	47.776	7,169
2023-01-06	52.690	52.690	51.370	51.670	47.859	2,635
2023-01-05	51.010	52.490	51.010	51.450	47.655	7,658
2023-01-04	50.350	51.830	50.000	51.070	47.303	12,089
2023-01-03	53.100	53.100	50.910	52.340	48.480	11,959
2023-01-02	51.000	56.250	51.000	55.990	51.861	6,558
2022-12-29	50.950	51.680	50.210	50.780	47.035	10,189
2022-12-28	52.280	52.700	50.330	50.350	46.637	801
2022-12-27	51.810	52.340	51.510	52.270	48.415	1,796
2022-12-26	51.000	54.700	50.290	50.290	46.581	3,851
2022-12-23	47.890	52.500	47.600	50.740	46.998	2,467
2022-12-22	51.130	53.500	48.500	48.500	44.923	2,626
2022-12-21	49.650	50.400	49.640	49.900	46.033	366
2022-12-20	49.250	51.190	46.000	49.650	45.802	3,126
2022-12-19	49.500	49.780	48.420	48.670	44.898	1,660
2022-12-16	49.150	49.150	48.030	48.750	44.972	23,168
2022-12-15	50.100	50.100	49.190	49.790	45.931	3,517
2022-12-14	50.400	51.270	49.660	49.750	45.894	15,633

← NewerPage 16 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.