ConocoPhillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 121.70 | 123.72 | 114.00 | 114.12 | 34.370 | 55,641 |
| 2022-06-22 | 122.25 | 122.25 | 118.30 | 120.77 | 36.373 | 13,065 |
| 2022-06-21 | 123.20 | 129.10 | 123.20 | 128.00 | 38.550 | 7,590 |
| 2022-06-20 | 119.47 | 121.50 | 118.60 | 121.50 | 36.592 | 1,923 |
| 2022-06-17 | 129.74 | 130.78 | 119.16 | 121.89 | 36.710 | 26,553 |
| 2022-06-15 | 142.40 | 142.94 | 137.63 | 137.63 | 41.450 | 3,804 |
| 2022-06-14 | 143.60 | 147.57 | 141.64 | 143.54 | 43.230 | 17,904 |
| 2022-06-13 | 142.51 | 145.35 | 139.52 | 143.60 | 43.248 | 12,246 |
| 2022-06-10 | 146.50 | 148.57 | 144.20 | 145.69 | 43.878 | 29,538 |
| 2022-06-09 | 149.00 | 149.03 | 145.80 | 145.80 | 43.911 | 6,642 |
| 2022-06-08 | 149.99 | 152.55 | 148.00 | 149.20 | 44.935 | 111,462 |
| 2022-06-07 | 142.10 | 149.42 | 141.82 | 148.40 | 44.694 | 94,908 |
| 2022-06-06 | 142.00 | 142.00 | 140.28 | 141.40 | 42.586 | 55,407 |
| 2022-06-03 | 139.30 | 145.31 | 137.35 | 145.31 | 43.763 | 94,053 |
| 2022-06-02 | 137.42 | 139.30 | 135.20 | 135.20 | 40.719 | 7,044 |
| 2022-06-01 | 134.46 | 140.52 | 134.46 | 139.24 | 41.935 | 54,510 |
| 2022-05-31 | 137.60 | 139.03 | 134.40 | 134.40 | 40.478 | 7,386 |
| 2022-05-30 | 136.20 | 138.20 | 135.50 | 138.10 | 41.592 | 675 |
| 2022-05-27 | 136.11 | 136.11 | 133.12 | 135.72 | 40.875 | 10,668 |
| 2022-05-26 | 133.90 | 136.98 | 133.90 | 134.56 | 40.526 | 678 |
| 2022-05-25 | 133.00 | 134.00 | 132.99 | 133.90 | 40.327 | 4,065 |
| 2022-05-24 | 130.65 | 132.08 | 129.17 | 131.82 | 39.701 | 666 |
| 2022-05-23 | 127.56 | 131.51 | 127.56 | 130.65 | 39.348 | 15,858 |
| 2022-05-20 | 130.25 | 131.35 | 124.71 | 127.56 | 38.418 | 18,213 |
| 2022-05-19 | 126.00 | 132.99 | 126.00 | 132.99 | 40.053 | 2,985 |
| 2022-05-18 | 132.38 | 133.49 | 128.03 | 131.56 | 39.622 | 2,400 |
| 2022-05-17 | 133.66 | 133.66 | 131.37 | 131.99 | 39.752 | 5,655 |
| 2022-05-16 | 129.00 | 129.00 | 129.00 | 129.00 | 38.851 | 0 |
| 2022-05-13 | 129.09 | 132.21 | 129.00 | 129.00 | 38.851 | 6,645 |
| 2022-05-12 | 128.31 | 128.31 | 125.22 | 127.67 | 38.339 | 2,424 |
| 2022-05-11 | 126.75 | 130.83 | 126.75 | 127.95 | 38.423 | 3,693 |
| 2022-05-10 | 127.01 | 130.12 | 123.59 | 124.97 | 37.528 | 120,099 |
| 2022-05-09 | 136.76 | 136.76 | 124.26 | 125.01 | 37.540 | 10,707 |
| 2022-05-06 | 132.60 | 136.76 | 131.11 | 136.76 | 41.068 | 10,011 |
| 2022-05-05 | 130.14 | 132.12 | 127.28 | 128.80 | 38.678 | 6,870 |
| 2022-05-04 | 125.14 | 128.17 | 123.93 | 128.17 | 38.489 | 36,903 |
| 2022-05-03 | 123.07 | 124.21 | 120.71 | 123.26 | 37.014 | 15,789 |
| 2022-05-02 | 117.42 | 123.00 | 114.00 | 123.00 | 36.936 | 97,161 |
| 2022-04-29 | 121.00 | 121.74 | 117.42 | 117.42 | 35.260 | 27,051 |
| 2022-04-28 | 116.16 | 121.87 | 114.87 | 119.76 | 35.963 | 2,286 |
| 2022-04-27 | 114.95 | 116.37 | 112.20 | 115.28 | 34.618 | 9,954 |
| 2022-04-26 | 113.30 | 116.69 | 113.30 | 114.07 | 34.254 | 1,128 |
| 2022-04-25 | 114.14 | 114.14 | 109.99 | 112.32 | 33.729 | 76,575 |
| 2022-04-22 | 115.55 | 117.08 | 114.39 | 115.32 | 34.630 | 3,165 |
| 2022-04-20 | 119.33 | 119.33 | 117.94 | 118.32 | 35.531 | 1,254 |
| 2022-04-19 | 120.12 | 120.26 | 118.51 | 118.93 | 35.714 | 5,997 |
| 2022-04-18 | 120.04 | 121.20 | 119.47 | 120.35 | 36.140 | 11,955 |
| 2022-04-14 | 118.44 | 120.22 | 118.06 | 118.80 | 35.675 | 3,138 |
| 2022-04-13 | 119.24 | 119.24 | 116.60 | 117.73 | 35.354 | 834 |
| 2022-04-12 | 117.36 | 118.48 | 116.28 | 117.24 | 35.206 | 2,046 |
| 2022-04-11 | 121.00 | 121.00 | 114.60 | 114.60 | 34.414 | 6,489 |
| 2022-04-08 | 118.89 | 122.51 | 118.89 | 121.00 | 36.336 | 9,789 |
| 2022-04-07 | 114.80 | 118.51 | 114.80 | 117.01 | 35.137 | 11,298 |
| 2022-04-06 | 114.38 | 116.70 | 114.00 | 115.39 | 34.651 | 30,726 |
| 2022-04-05 | 117.84 | 117.84 | 114.37 | 114.38 | 34.348 | 8,526 |
| 2022-04-04 | 116.76 | 117.31 | 114.86 | 115.76 | 34.762 | 14,769 |
| 2022-04-01 | 121.09 | 121.09 | 116.61 | 116.61 | 35.017 | 119,511 |
| 2022-03-31 | 120.24 | 121.47 | 117.12 | 121.10 | 36.366 | 1,482 |
| 2022-03-30 | 120.40 | 120.95 | 119.88 | 120.24 | 36.107 | 5,229 |
| 2022-03-29 | 121.25 | 121.25 | 118.08 | 120.36 | 36.143 | 13,404 |
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.