ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	50.980	51.060	49.690	49.690	49.232	850
2026-04-24	51.600	51.970	50.150	50.200	49.737	591
2026-04-23	51.470	52.650	50.980	52.650	52.165	2,070
2026-04-22	49.700	51.000	49.610	49.950	49.490	1,341
2026-04-20	48.770	48.870	48.170	48.190	47.746	1,221
2026-04-17	48.750	48.750	46.460	48.280	47.835	6,148
2026-04-16	49.980	50.780	49.980	50.480	50.015	5,537
2026-04-15	49.320	50.100	49.000	49.470	49.014	5,179
2026-04-14	51.010	51.010	49.000	49.310	48.856	7,262
2026-04-13	53.120	53.120	50.970	51.020	50.550	1,446
2026-04-10	50.860	53.120	50.700	53.120	52.631	1,659
2026-04-09	53.700	53.940	52.000	52.140	51.660	779
2026-04-08	54.990	54.990	51.160	53.340	52.849	4,690
2026-04-07	57.010	57.550	56.340	56.990	56.465	72,109
2026-04-06	55.870	56.450	55.520	56.440	55.920	4,643
2026-04-02	55.210	57.680	55.210	55.870	55.355	13,416
2026-04-01	58.560	58.560	54.430	54.680	54.176	7,429
2026-03-31	58.030	59.770	55.610	59.770	59.219	2,956
2026-03-30	58.580	59.100	57.850	58.030	57.495	24,566
2026-03-27	58.280	58.820	58.210	58.570	58.030	8,713
2026-03-26	56.750	58.470	56.550	58.470	57.931	2,467
2026-03-25	55.500	59.780	55.330	59.780	59.229	5,852
2026-03-24	55.760	57.700	55.760	57.700	57.168	2,402
2026-03-23	55.000	56.130	53.950	56.130	55.613	4,746
2026-03-20	55.390	56.340	55.360	56.140	55.623	1,969
2026-03-19	53.890	55.340	53.890	54.840	54.335	2,801
2026-03-18	53.960	54.990	53.530	54.990	54.483	2,831
2026-03-17	53.440	54.750	52.650	54.750	54.246	1,271
2026-03-16	53.760	53.800	52.690	52.910	52.423	5,015
2026-03-13	52.980	54.190	52.550	54.190	53.691	2,844
2026-03-12	50.860	52.740	50.860	52.390	51.907	5,379
2026-03-11	49.290	50.500	49.160	50.500	50.035	3,118
2026-03-10	50.330	50.330	48.510	50.330	49.866	3,574
2026-03-09	52.400	52.400	50.020	50.330	49.866	7,500
2026-03-06	52.950	52.950	51.010	52.400	51.917	6,023
2026-03-05	51.960	51.960	50.660	51.260	50.788	7,369
2026-03-04	51.650	51.650	49.810	51.440	50.966	3,449
2026-03-03	52.110	53.350	51.590	52.710	52.224	13,198
2026-03-02	51.670	51.890	49.860	50.840	50.372	14,993
2026-02-27	48.000	48.570	47.650	48.460	48.014	2,861
2026-02-26	46.690	47.750	46.490	47.240	46.805	4,918
2026-02-25	46.900	47.750	46.710	46.930	46.498	439
2026-02-24	47.880	47.880	46.910	47.310	46.874	814
2026-02-23	47.510	47.990	47.250	47.400	46.963	529
2026-02-20	48.800	48.800	47.530	47.720	47.280	5,869
2026-02-19	48.500	49.540	48.500	48.800	48.350	6,071
2026-02-18	46.510	48.190	46.510	48.150	47.706	1,289
2026-02-13	47.990	48.460	46.500	46.500	46.072	109
2026-02-12	46.990	48.900	46.990	47.510	47.072	703
2026-02-11	46.960	48.000	46.580	47.900	47.211	2,716
2026-02-10	46.930	47.380	46.600	46.600	45.929	2,376
2026-02-09	46.760	47.100	46.620	46.930	46.255	2,135
2026-02-06	45.810	47.040	45.810	46.280	45.614	11,148
2026-02-05	47.180	47.310	45.350	45.350	44.697	3,370
2026-02-04	45.050	47.310	45.050	47.190	46.511	4,209
2026-02-03	44.510	46.080	44.400	45.970	45.308	5,259
2026-02-02	46.050	46.050	44.400	44.580	43.938	1,964
2026-01-30	43.730	46.050	43.730	46.050	45.387	1,104
2026-01-29	44.360	45.670	44.360	44.630	43.988	3,595
2026-01-28	43.630	44.110	43.190	43.910	43.278	1,953

← NewerPage 3 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.