ConocoPhillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 50.590 | 50.590 | 49.980 | 50.100 | 49.878 | 1,525 |
| 2026-07-21 | 48.200 | 49.600 | 48.200 | 49.540 | 49.321 | 916 |
| 2026-07-20 | 48.880 | 49.400 | 48.150 | 49.190 | 48.972 | 1,696 |
| 2026-07-17 | 49.110 | 49.570 | 48.410 | 48.880 | 48.664 | 2,798 |
| 2026-07-16 | 47.520 | 47.970 | 47.520 | 47.780 | 47.569 | 1,043 |
| 2026-07-15 | 47.250 | 47.350 | 46.590 | 47.070 | 46.862 | 1,642 |
| 2026-07-14 | 48.760 | 48.760 | 46.710 | 47.000 | 46.792 | 837 |
| 2026-07-13 | 47.000 | 48.390 | 47.000 | 48.270 | 48.056 | 849 |
| 2026-07-10 | 46.440 | 46.440 | 45.900 | 46.150 | 45.946 | 1,926 |
| 2026-07-09 | 47.030 | 47.180 | 46.010 | 46.010 | 45.806 | 2,189 |
| 2026-07-08 | 47.060 | 47.750 | 46.930 | 47.240 | 47.031 | 4,061 |
| 2026-07-07 | 45.140 | 46.730 | 45.140 | 45.660 | 45.458 | 621 |
| 2026-07-06 | 45.260 | 45.260 | 44.240 | 44.400 | 44.204 | 1,248 |
| 2026-07-03 | 45.490 | 45.830 | 45.260 | 45.830 | 45.627 | 432 |
| 2026-07-02 | 46.000 | 46.000 | 44.970 | 45.180 | 44.980 | 2,315 |
| 2026-07-01 | 44.700 | 46.000 | 44.500 | 46.000 | 45.796 | 3,955 |
| 2026-06-30 | 45.000 | 45.250 | 44.640 | 44.700 | 44.502 | 1,289 |
| 2026-06-29 | 45.800 | 45.800 | 45.000 | 45.000 | 44.801 | 7,638 |
| 2026-06-26 | 45.230 | 45.900 | 45.110 | 45.740 | 45.538 | 5,043 |
| 2026-06-25 | 45.360 | 46.370 | 45.250 | 46.100 | 45.896 | 4,438 |
| 2026-06-24 | 46.730 | 46.850 | 46.280 | 46.580 | 46.374 | 15,733 |
| 2026-06-23 | 46.060 | 47.650 | 46.060 | 47.490 | 47.280 | 1,515 |
| 2026-06-22 | 45.670 | 47.050 | 45.670 | 47.000 | 46.792 | 4,234 |
| 2026-06-19 | 46.660 | 46.660 | 45.570 | 46.610 | 46.404 | 358 |
| 2026-06-18 | 47.220 | 47.390 | 45.860 | 45.860 | 45.657 | 5,252 |
| 2026-06-17 | 46.100 | 47.250 | 46.100 | 47.210 | 47.001 | 1,005 |
| 2026-06-16 | 46.690 | 47.100 | 46.510 | 47.050 | 46.842 | 928 |
| 2026-06-15 | 46.940 | 47.700 | 46.450 | 47.700 | 47.489 | 5,857 |
| 2026-06-12 | 49.710 | 50.100 | 48.220 | 49.510 | 49.291 | 632 |
| 2026-06-11 | 51.650 | 51.690 | 49.210 | 49.240 | 49.022 | 2,676 |
| 2026-06-10 | 50.600 | 52.290 | 50.600 | 51.650 | 51.421 | 3,267 |
| 2026-06-09 | 51.100 | 51.100 | 49.690 | 50.240 | 50.018 | 1,021 |
| 2026-06-08 | 50.450 | 51.750 | 50.450 | 51.100 | 50.874 | 1,370 |
| 2026-06-05 | 51.270 | 51.270 | 50.300 | 50.300 | 50.077 | 973 |
| 2026-06-03 | 49.700 | 50.410 | 49.700 | 50.390 | 50.167 | 641 |
| 2026-06-02 | 48.490 | 49.040 | 47.920 | 48.860 | 48.644 | 903 |
| 2026-06-01 | 48.670 | 49.250 | 48.280 | 48.560 | 48.345 | 1,340 |
| 2026-05-29 | 47.890 | 48.340 | 47.520 | 48.020 | 47.807 | 963 |
| 2026-05-28 | 49.080 | 49.080 | 47.370 | 47.370 | 47.160 | 446 |
| 2026-05-27 | 48.710 | 48.920 | 48.480 | 48.730 | 48.514 | 707 |
| 2026-05-26 | 51.100 | 51.100 | 48.700 | 48.700 | 48.484 | 1,102 |
| 2026-05-25 | 49.790 | 50.750 | 49.790 | 50.590 | 50.366 | 467 |
| 2026-05-22 | 50.430 | 50.810 | 50.000 | 50.810 | 50.585 | 13,473 |
| 2026-05-21 | 51.840 | 51.850 | 49.920 | 50.440 | 50.217 | 4,144 |
| 2026-05-20 | 51.310 | 52.990 | 50.860 | 50.900 | 50.675 | 5,991 |
| 2026-05-19 | 50.670 | 52.800 | 50.670 | 52.610 | 52.377 | 4,417 |
| 2026-05-18 | 50.740 | 52.150 | 50.740 | 51.710 | 51.481 | 763 |
| 2026-05-15 | 50.000 | 51.700 | 50.000 | 51.700 | 51.471 | 3,647 |
| 2026-05-14 | 48.880 | 49.620 | 48.460 | 49.580 | 49.361 | 871 |
| 2026-05-13 | 48.680 | 49.090 | 47.450 | 49.090 | 48.873 | 3,310 |
| 2026-05-12 | 47.710 | 48.680 | 47.260 | 48.680 | 48.465 | 3,437 |
| 2026-05-11 | 46.990 | 47.330 | 46.550 | 47.070 | 46.862 | 7,561 |
| 2026-05-08 | 50.770 | 50.770 | 46.030 | 46.030 | 45.826 | 2,220 |
| 2026-05-07 | 48.100 | 50.500 | 46.700 | 50.500 | 50.277 | 709 |
| 2026-05-06 | 48.310 | 49.380 | 48.210 | 49.380 | 48.925 | 6,837 |
| 2026-05-05 | 51.370 | 51.370 | 50.480 | 50.610 | 50.144 | 2,527 |
| 2026-05-04 | 51.970 | 51.970 | 50.360 | 51.860 | 51.382 | 7,848 |
| 2026-04-30 | 51.000 | 53.100 | 51.000 | 51.970 | 51.491 | 8,053 |
| 2026-04-29 | 52.000 | 53.400 | 52.000 | 53.390 | 52.898 | 2,446 |
| 2026-04-28 | 49.700 | 51.560 | 49.700 | 51.100 | 50.629 | 596 |
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.