ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	43.840	43.840	42.890	43.190	42.568	2,424
2026-01-26	42.660	43.940	42.660	43.400	42.775	626
2026-01-23	42.590	43.810	42.590	43.400	42.775	1,572
2026-01-22	43.090	43.350	42.350	42.600	41.987	1,183
2026-01-21	42.410	43.530	42.410	42.950	42.332	1,581
2026-01-20	43.770	43.770	42.670	42.880	42.263	7,455
2026-01-19	43.800	45.050	43.800	44.680	44.037	701
2026-01-16	44.000	44.340	43.760	44.000	43.367	7,628
2026-01-15	44.830	44.830	43.640	43.640	43.012	2,677
2026-01-14	43.770	45.770	43.270	44.830	44.185	2,630
2026-01-13	43.240	43.650	43.060	43.330	42.706	1,539
2026-01-12	44.660	44.660	42.490	42.810	42.194	2,548
2026-01-09	44.890	44.890	44.100	44.210	43.574	4,090
2026-01-08	42.860	44.890	42.430	44.890	44.244	3,241
2026-01-07	44.250	44.250	42.250	42.430	41.819	4,987
2026-01-06	45.660	45.660	43.700	43.810	43.180	17,792
2026-01-05	46.300	46.680	44.070	44.220	43.584	12,441
2026-01-02	43.000	43.880	42.400	43.230	42.608	12,647
2025-12-30	42.800	43.160	42.800	43.000	42.381	604
2025-12-29	42.700	42.990	42.700	42.940	42.322	881
2025-12-26	42.900	42.900	42.000	42.680	42.066	9,684
2025-12-23	43.200	43.200	42.800	42.900	42.283	1,038
2025-12-22	41.950	43.640	41.950	43.530	42.904	2,284
2025-12-19	42.830	42.830	42.350	42.350	41.741	852
2025-12-18	43.960	43.960	42.410	42.680	42.066	3,068
2025-12-17	42.200	43.600	42.200	43.600	42.973	1,869
2025-12-16	42.420	42.520	41.320	41.320	40.725	3,052
2025-12-15	44.690	44.690	42.180	42.420	41.810	1,428
2025-12-12	43.480	43.830	42.950	43.080	42.460	4,208
2025-12-11	43.910	43.950	43.490	43.540	42.913	7,060
2025-12-10	42.630	44.390	42.630	44.300	43.662	5,220
2025-12-09	42.550	42.550	41.970	42.480	41.869	691
2025-12-08	42.540	42.720	41.600	41.950	41.346	4,733
2025-12-05	40.270	42.890	40.270	42.540	41.928	2,309
2025-12-04	41.150	41.290	40.700	41.100	40.509	9,220
2025-12-03	40.200	40.740	40.200	40.740	40.154	3,260
2025-12-02	40.640	40.640	39.470	39.840	39.267	1,391
2025-12-01	39.630	40.560	39.430	40.480	39.897	3,451
2025-11-28	38.800	39.670	38.800	39.230	38.665	612
2025-11-27	41.080	41.080	38.850	39.000	38.439	761
2025-11-26	38.750	39.090	38.720	38.970	38.409	2,974
2025-11-25	39.300	39.300	38.670	38.970	38.409	1,764
2025-11-24	39.210	39.640	39.070	39.640	39.070	8,941
2025-11-21	39.510	39.750	39.130	39.290	38.725	12,609
2025-11-19	39.510	39.510	38.850	38.900	38.340	14,873
2025-11-18	39.850	39.910	39.130	39.910	39.336	6,441
2025-11-17	40.150	40.150	39.160	39.670	39.099	12,963
2025-11-14	39.980	40.110	39.070	40.110	39.533	17,620
2025-11-13	41.040	41.290	39.240	39.350	38.784	1,362
2025-11-12	40.080	40.080	39.260	39.390	38.574	2,640
2025-11-11	39.190	40.120	38.930	39.740	38.916	1,850
2025-11-10	38.840	39.160	38.300	39.160	38.348	1,822
2025-11-07	38.130	38.640	38.130	38.640	37.839	2,230
2025-11-06	39.210	39.300	38.130	38.130	37.340	7,834
2025-11-05	39.760	39.760	39.330	39.330	38.515	212
2025-11-04	40.000	40.000	39.280	39.760	38.936	1,189
2025-11-03	39.700	39.700	39.190	39.600	38.779	563
2025-10-31	39.630	40.110	39.630	39.920	39.093	599
2025-10-30	39.450	39.930	39.260	39.640	38.818	804
2025-10-29	38.920	39.410	38.600	39.150	38.339	520

← NewerPage 4 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.