ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	50.000	50.740	49.750	50.210	46.319	9,329
2022-12-12	48.470	49.960	48.300	49.320	45.498	33,476
2022-12-09	49.270	49.930	48.000	48.290	44.547	1,627
2022-12-08	49.800	50.990	47.590	49.370	45.544	16,979
2022-12-07	50.530	51.100	49.460	49.800	45.940	4,433
2022-12-06	52.060	52.500	50.300	50.330	46.429	32,456
2022-12-05	54.450	54.560	52.260	52.360	48.302	3,171
2022-12-02	52.740	53.910	52.500	53.020	48.911	2,516
2022-12-01	53.820	54.370	53.240	53.380	49.243	45,762
2022-11-30	54.850	55.990	53.500	53.570	49.418	15,201
2022-11-29	56.100	56.100	54.600	54.750	50.507	2,023
2022-11-28	57.420	57.420	54.550	55.350	51.060	2,142
2022-11-25	57.110	57.640	56.600	57.420	52.970	2,084
2022-11-24	56.970	57.350	56.500	57.120	52.693	656
2022-11-23	58.200	58.200	56.000	56.000	51.660	7,597
2022-11-22	57.200	58.300	56.210	58.230	53.717	1,084
2022-11-21	54.100	56.520	54.100	55.430	51.134	709
2022-11-18	175.35	175.35	169.05	170.80	52.521	924
2022-11-17	177.10	177.10	172.38	176.30	54.212	879
2022-11-16	180.25	180.25	173.76	175.00	53.812	50,415
2022-11-14	181.08	194.58	175.00	178.41	54.861	7,503
2022-11-11	198.56	198.99	178.93	178.93	55.021	10,653
2022-11-10	170.17	199.00	160.00	199.00	61.192	1,002
2022-11-09	172.47	172.47	162.62	162.62	49.868	4,347
2022-11-08	176.75	176.75	171.03	173.31	53.146	2,946
2022-11-07	168.00	174.39	168.00	173.95	53.342	4,182
2022-11-04	173.00	174.65	163.67	166.65	51.103	7,089
2022-11-03	163.35	173.43	163.35	172.21	52.808	12,228
2022-11-01	166.65	166.65	158.45	163.02	49.990	126,993
2022-10-31	167.31	170.00	163.02	170.00	52.131	816
2022-10-28	170.38	170.38	165.94	167.31	51.306	2,448
2022-10-27	170.28	171.90	166.32	166.32	51.002	6,216
2022-10-26	167.00	171.20	167.00	170.24	52.204	14,472
2022-10-25	165.80	165.80	162.03	164.49	50.441	2,451
2022-10-24	165.08	166.78	164.34	164.34	50.395	3,840
2022-10-21	159.60	161.52	158.61	160.45	49.202	4,623
2022-10-20	160.72	162.00	159.60	159.60	48.942	33,978
2022-10-19	157.23	160.60	157.23	158.41	48.577	48,930
2022-10-18	158.10	158.10	154.02	154.86	47.488	447
2022-10-17	157.12	158.04	156.55	156.55	48.006	2,190
2022-10-14	159.36	161.99	155.29	157.12	48.181	5,049
2022-10-13	154.80	162.00	153.63	162.00	49.678	3,531
2022-10-11	148.20	153.49	148.20	151.25	46.381	1,623
2022-10-10	153.17	154.00	150.22	151.77	46.540	2,175
2022-10-07	155.45	158.72	153.14	154.06	47.243	14,373
2022-10-06	152.08	153.44	151.60	153.20	46.979	2,199
2022-10-05	149.82	152.10	148.50	148.50	45.538	6,057
2022-10-04	145.25	149.81	144.72	148.77	45.621	9,549
2022-10-03	140.76	143.64	139.00	143.64	44.047	22,323
2022-09-30	140.40	141.99	136.70	141.99	43.541	50,949
2022-09-29	136.08	140.94	136.03	140.67	43.137	4,032
2022-09-28	130.83	138.13	130.83	138.13	42.358	9,156
2022-09-27	135.46	135.46	132.08	132.08	40.503	9,726
2022-09-26	132.26	136.74	132.26	134.54	40.874	1,809
2022-09-23	138.27	138.95	131.04	132.26	40.182	4,665
2022-09-22	146.90	146.90	141.54	141.54	43.001	5,823
2022-09-21	145.29	147.29	144.60	144.98	44.046	10,644
2022-09-20	145.22	145.34	143.29	145.34	44.155	44,043
2022-09-19	147.00	148.40	145.00	145.81	44.298	1,389
2022-09-16	150.39	150.39	148.03	148.57	45.137	1,509

← NewerPage 17 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.