ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	124.07	125.18	122.80	123.44	36.997	4,353
2022-03-25	124.22	127.90	124.22	127.72	38.280	12,885
2022-03-24	129.98	129.98	125.03	126.30	37.854	1,806
2022-03-23	126.55	128.30	125.50	125.50	37.614	6,825
2022-03-22	126.00	126.02	123.90	125.05	37.480	4,287
2022-03-21	126.50	129.09	126.00	127.93	38.343	2,538
2022-03-18	124.38	126.36	123.48	124.16	37.213	18,459
2022-03-17	123.05	125.20	123.02	125.18	37.519	3,954
2022-03-16	123.98	123.98	120.55	122.38	36.679	6,903
2022-03-15	120.51	123.36	119.05	123.30	36.955	10,128
2022-03-14	121.95	123.34	120.28	123.12	36.901	5,976
2022-03-11	123.80	126.96	123.40	124.23	37.234	69,177
2022-03-10	123.15	131.99	122.57	131.99	39.560	33,915
2022-03-09	120.15	122.95	116.47	120.30	36.056	22,206
2022-03-08	128.92	134.97	124.08	124.48	37.309	166,566
2022-03-07	128.01	134.98	126.49	134.98	40.456	33,399
2022-03-04	123.87	127.20	123.76	126.23	37.833	13,737
2022-03-03	126.57	126.57	120.75	121.61	36.449	11,991
2022-03-02	121.54	129.07	121.54	125.09	37.492	56,826
2022-02-25	111.51	119.48	111.51	117.08	35.091	21,702
2022-02-24	116.00	117.43	109.45	111.51	33.421	23,169
2022-02-23	111.55	112.18	109.26	110.73	33.188	6,846
2022-02-22	116.29	116.70	109.73	110.66	33.167	5,760
2022-02-21	115.00	115.25	113.00	115.08	34.491	1,032
2022-02-18	117.00	117.00	113.77	115.25	34.542	5,991
2022-02-17	116.97	119.84	116.39	119.84	35.918	3,978
2022-02-16	115.20	120.47	114.89	120.47	36.107	11,742
2022-02-15	117.19	117.19	113.89	115.19	34.524	20,826
2022-02-14	124.16	124.16	117.85	119.39	35.783	3,849
2022-02-11	121.39	124.25	118.80	122.64	36.757	16,191
2022-02-10	123.84	124.08	121.44	121.80	36.506	3,393
2022-02-09	120.72	123.60	120.72	122.05	36.463	9,054
2022-02-08	122.24	122.32	119.40	119.73	35.770	18,900
2022-02-07	121.49	123.49	119.89	122.41	36.570	7,803
2022-02-04	122.12	126.83	122.12	122.65	36.642	12,369
2022-02-03	122.71	122.88	118.59	120.23	35.919	3,342
2022-02-02	120.55	121.89	118.15	121.64	36.340	16,317
2022-02-01	117.96	121.08	115.75	121.07	36.170	86,208
2022-01-31	119.00	119.00	116.57	117.96	35.241	4,308
2022-01-28	120.33	120.71	118.31	119.04	35.564	8,379
2022-01-27	118.30	121.16	118.30	120.33	35.949	8,253
2022-01-26	119.99	121.32	118.42	119.26	35.629	4,803
2022-01-25	113.89	118.35	112.00	118.19	35.310	8,763
2022-01-24	112.49	112.96	109.50	112.96	33.747	22,131
2022-01-21	116.00	116.00	111.85	113.25	33.834	8,223
2022-01-20	120.00	120.00	114.48	117.41	35.077	7,860
2022-01-19	121.92	122.18	118.14	120.00	35.850	16,161
2022-01-18	121.98	122.88	119.50	121.92	36.424	15,780
2022-01-17	120.00	121.38	119.50	121.38	36.263	4,107
2022-01-14	115.50	120.00	115.50	119.80	35.791	17,733
2022-01-13	115.98	116.99	115.20	115.20	34.416	4,917
2022-01-12	117.34	117.48	115.68	116.60	34.835	11,457
2022-01-11	115.00	117.00	113.29	117.00	34.954	26,058
2022-01-10	112.53	115.06	112.53	114.62	34.243	10,320
2022-01-07	111.88	115.00	110.77	115.00	34.357	15,804
2022-01-06	111.32	112.19	109.87	111.87	33.421	10,734
2022-01-05	109.41	110.67	108.17	108.57	32.436	26,529
2022-01-04	105.50	110.22	105.35	109.12	32.600	47,235
2022-01-03	100.97	104.70	100.97	104.57	31.241	42,003
2021-12-30	100.10	104.99	100.000	100.11	29.908	27,798

← NewerPage 20 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.