ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	150.39	150.39	148.03	148.57	45.137	1,509
2022-09-15	150.72	153.45	150.05	150.39	45.690	1,533
2022-09-14	144.97	152.62	144.71	151.10	45.905	17,322
2022-09-13	145.50	148.00	144.97	144.97	44.043	4,416
2022-09-12	147.00	147.72	145.02	146.45	44.493	2,349
2022-09-09	142.37	144.76	141.00	141.00	42.837	7,737
2022-09-08	141.40	142.03	138.60	139.77	42.463	4,056
2022-09-06	144.01	144.65	141.40	142.15	43.186	16,965
2022-09-05	146.00	148.00	138.00	141.00	42.837	1,401
2022-09-02	143.99	146.02	142.99	144.22	43.815	112,308
2022-09-01	140.42	142.40	137.21	140.42	42.661	83,643
2022-08-31	139.16	147.99	139.16	147.99	44.960	18,525
2022-08-30	140.82	141.26	138.18	140.97	42.828	2,697
2022-08-29	145.50	145.50	143.08	143.92	43.724	2,787
2022-08-26	143.64	144.44	141.26	143.50	43.596	4,158
2022-08-25	143.00	143.56	141.53	143.27	43.527	2,472
2022-08-24	139.24	141.54	138.45	141.54	43.001	1,668
2022-08-23	137.38	140.43	137.38	137.90	41.895	1,326
2022-08-22	136.22	136.36	132.97	136.22	41.385	11,292
2022-08-19	134.30	136.79	134.12	136.22	41.385	40,515
2022-08-18	132.86	136.12	132.86	135.30	41.105	24,234
2022-08-17	128.08	132.35	128.08	130.26	39.574	2,091
2022-08-16	130.00	131.00	128.01	128.04	38.900	6,030
2022-08-15	130.08	130.08	130.08	130.08	39.519	0
2022-08-12	128.29	133.42	127.53	130.08	39.519	2,160
2022-08-11	123.10	130.28	123.00	129.14	39.111	12,501
2022-08-10	122.32	122.32	120.20	121.81	36.891	4,068
2022-08-09	124.12	124.55	121.44	122.33	37.049	4,482
2022-08-08	119.86	120.58	116.52	119.70	36.252	1,239
2022-08-05	117.50	121.61	116.99	119.87	36.304	3,102
2022-08-04	122.51	122.72	117.50	117.50	35.586	55,170
2022-08-03	126.70	126.70	119.50	121.75	36.873	19,869
2022-08-02	122.00	125.93	122.00	125.40	37.978	3,411
2022-08-01	126.34	126.34	120.84	122.00	36.949	29,019
2022-07-29	125.00	126.95	123.60	126.35	38.266	7,917
2022-07-28	122.16	123.23	120.84	122.27	37.031	7,485
2022-07-27	122.04	123.25	121.28	121.45	36.782	35,247
2022-07-26	125.00	126.01	120.61	121.45	36.782	3,609
2022-07-25	121.79	123.88	120.21	123.60	37.433	26,163
2022-07-22	120.72	121.95	120.36	121.80	36.888	4,536
2022-07-21	120.08	122.43	119.66	122.43	37.079	3,114
2022-07-20	118.63	123.93	118.45	123.86	37.512	6,027
2022-07-19	115.95	120.05	115.95	120.05	36.358	8,775
2022-07-18	115.83	116.36	114.18	114.58	34.701	5,265
2022-07-15	113.79	114.07	110.20	111.48	33.763	46,383
2022-07-14	110.45	111.11	107.19	110.67	33.517	3,201
2022-07-13	110.45	114.18	110.45	112.78	34.156	12,129
2022-07-12	112.88	113.89	111.68	113.06	34.241	1,935
2022-07-11	113.32	115.61	113.07	114.51	34.680	158,622
2022-07-08	114.60	116.17	112.91	113.69	34.432	6,441
2022-07-07	116.82	116.82	115.20	115.75	35.056	1,899
2022-07-06	114.60	114.60	109.45	112.53	34.081	21,720
2022-07-05	119.45	119.45	112.12	113.52	34.380	9,381
2022-07-04	121.07	121.07	112.00	114.15	34.571	25,452
2022-07-01	123.24	123.24	117.53	121.08	36.670	23,730
2022-06-30	117.56	126.99	116.16	126.99	38.460	5,127
2022-06-29	126.99	127.00	118.70	118.70	35.949	8,280
2022-06-28	125.38	125.66	123.35	125.25	37.933	4,497
2022-06-27	120.35	122.16	120.12	121.22	36.713	9,837
2022-06-24	115.80	121.92	115.80	118.95	36.025	10,179

← NewerPage 18 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.