ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	101.76	105.00	99.500	103.49	30.918	4,107
2021-12-28	103.97	104.43	102.80	103.00	30.716	7,428
2021-12-27	101.61	103.04	100.000	102.92	30.692	11,637
2021-12-23	100.85	102.75	100.85	101.30	30.209	36,372
2021-12-22	101.46	101.94	100.75	101.28	30.203	9,306
2021-12-21	98.700	101.56	98.700	101.29	30.206	5,433
2021-12-20	97.580	98.000	94.250	97.810	29.168	5,604
2021-12-17	102.00	102.00	97.910	98.050	29.240	7,428
2021-12-16	100.61	103.59	100.35	102.21	30.480	27,933
2021-12-15	100.19	103.00	98.160	100.51	29.973	9,933
2021-12-14	100.32	101.10	98.800	100.60	30.000	3,186
2021-12-13	102.61	103.47	99.600	100.80	30.060	36,378
2021-12-10	101.56	104.16	100.40	104.16	31.062	18,390
2021-12-09	102.50	102.50	101.18	101.35	30.224	8,262
2021-12-08	105.00	105.00	101.87	101.87	30.379	3,216
2021-12-07	104.68	107.28	104.68	105.00	31.312	9,924
2021-12-06	102.50	104.68	102.03	104.68	31.217	81,687
2021-12-03	101.35	102.18	99.990	100.09	29.848	3,570
2021-12-02	99.180	100.64	96.000	100.44	29.952	6,222
2021-12-01	99.110	101.61	98.710	98.870	29.484	22,605
2021-11-30	99.440	101.37	98.560	99.110	29.556	9,972
2021-11-29	99.450	102.74	99.450	101.90	30.388	13,098
2021-11-26	105.00	105.00	97.450	99.440	29.654	9,048
2021-11-25	106.00	106.00	103.86	105.70	31.521	1,641
2021-11-24	102.81	105.27	102.81	105.00	31.312	3,267
2021-11-23	101.45	105.18	101.45	102.81	30.659	5,031
2021-11-22	97.310	101.38	96.900	101.01	30.122	6,258
2021-11-19	101.20	101.20	96.110	96.510	28.780	11,289
2021-11-18	99.300	101.51	99.230	101.21	30.182	2,739
2021-11-17	100.23	101.43	99.080	99.300	29.612	3,582
2021-11-16	98.760	101.49	98.760	100.23	29.890	5,736
2021-11-12	97.980	98.760	96.840	98.760	29.451	15,978
2021-11-11	99.580	99.890	97.960	97.980	29.219	16,935
2021-11-10	101.04	102.89	100.09	100.92	30.095	4,725
2021-11-09	105.45	105.92	102.84	104.00	31.014	13,407
2021-11-08	106.03	107.10	104.76	105.21	31.375	7,737
2021-11-05	103.70	104.80	102.59	103.74	30.936	11,484
2021-11-04	104.36	104.54	102.67	102.77	30.647	1,386
2021-11-03	103.00	104.63	101.60	101.80	30.358	10,983
2021-11-01	106.00	106.46	105.66	106.03	31.619	25,329
2021-10-29	105.38	106.07	104.34	105.39	31.428	17,556
2021-10-28	103.92	105.60	103.92	105.60	31.491	4,032
2021-10-27	106.72	106.81	104.00	104.00	31.014	26,667
2021-10-26	108.00	109.56	107.00	107.14	31.950	17,124
2021-10-25	107.12	108.98	106.02	106.49	31.626	4,131
2021-10-22	106.93	110.53	106.71	107.02	31.783	17,520
2021-10-21	109.00	109.00	105.20	105.87	31.442	5,274
2021-10-20	104.13	105.49	104.00	105.16	31.231	18,789

← NewerPage 21 of 21 · 1,248 trading days

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.