ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	38.920	39.410	38.600	39.150	38.339	520
2025-10-28	39.500	39.540	38.800	38.800	37.996	1,735
2025-10-27	39.940	39.940	39.560	39.630	38.809	268
2025-10-24	40.800	40.800	39.540	39.540	38.721	3,969
2025-10-23	39.240	40.800	39.240	40.390	39.553	6,412
2025-10-22	39.250	39.280	39.050	39.240	38.427	1,162
2025-10-21	39.120	39.120	38.800	38.860	38.055	1,362
2025-10-20	38.940	39.080	38.700	39.050	38.241	3,679
2025-10-17	39.790	39.790	38.940	39.000	38.192	3,337
2025-10-16	39.850	39.850	39.000	39.280	38.466	4,396
2025-10-15	40.360	40.360	39.410	39.850	39.024	3,982
2025-10-14	40.000	40.560	39.920	40.360	39.524	2,010
2025-10-13	40.260	40.400	40.000	40.400	39.563	4,850
2025-10-10	40.740	40.950	40.260	40.260	39.426	2,942
2025-10-09	42.040	42.040	41.120	41.120	40.268	2,318
2025-10-08	41.800	42.300	41.800	41.840	40.973	509
2025-10-07	42.000	42.360	41.640	42.360	41.482	1,607
2025-10-06	41.920	42.210	41.880	41.990	41.120	211
2025-10-03	41.940	42.040	41.790	41.790	40.924	1,889
2025-10-02	42.470	42.780	41.500	41.520	40.660	1,621
2025-10-01	41.840	42.590	41.610	42.480	41.600	625
2025-09-30	42.280	42.280	41.500	41.840	40.973	29,107
2025-09-29	42.990	42.990	41.960	42.360	41.482	1,682
2025-09-26	43.200	44.340	43.200	43.650	42.745	1,170
2025-09-25	42.480	43.320	42.440	43.260	42.363	639
2025-09-24	42.200	42.790	42.200	42.790	41.903	870
2025-09-23	41.120	42.090	41.120	41.320	40.464	3,904
2025-09-22	41.030	41.230	40.680	40.810	39.964	5,149
2025-09-19	41.760	41.760	40.600	40.620	39.778	1,142
2025-09-18	41.720	41.720	41.040	41.190	40.336	2,533
2025-09-17	42.430	42.430	41.180	41.490	40.630	812
2025-09-16	41.520	42.000	41.520	41.650	40.787	2,262
2025-09-15	41.310	41.310	40.640	40.960	40.111	4,356
2025-09-12	42.280	42.360	41.350	41.350	40.493	2,936
2025-09-11	42.230	42.320	42.000	42.110	41.237	310
2025-09-10	41.840	42.600	41.530	42.600	41.717	1,088
2025-09-09	41.840	42.150	41.640	41.640	40.777	2,540
2025-09-08	42.080	42.080	41.010	41.070	40.219	4,726
2025-09-05	44.030	44.030	41.590	41.830	40.963	2,809
2025-09-04	43.030	43.810	42.950	43.590	42.687	1,656
2025-09-03	44.230	44.800	42.910	43.110	42.217	699
2025-09-02	44.700	45.320	44.700	45.090	44.156	535
2025-09-01	43.180	45.120	43.180	44.410	43.490	643
2025-08-29	44.730	44.850	44.210	44.210	43.294	1,211
2025-08-28	44.100	44.440	43.830	44.440	43.519	830
2025-08-27	44.260	44.570	44.100	44.300	43.382	1,944
2025-08-26	43.890	44.010	43.750	43.810	42.902	311
2025-08-25	43.850	44.040	43.640	44.010	43.098	272
2025-08-22	43.710	43.920	43.400	43.720	42.814	250
2025-08-21	42.510	43.410	42.510	43.200	42.305	288
2025-08-20	42.880	43.340	42.830	43.300	42.403	3,636
2025-08-19	42.910	43.110	42.610	42.810	41.923	21,726
2025-08-18	42.500	42.760	42.140	42.320	41.443	864
2025-08-15	43.000	44.670	41.490	42.780	41.893	2,309
2025-08-14	42.820	43.300	42.660	42.920	42.030	3,881
2025-08-13	43.080	43.080	42.390	43.000	41.874	2,176
2025-08-12	42.400	43.470	42.400	42.600	41.485	1,651
2025-08-11	43.160	43.160	42.310	42.480	41.368	2,179
2025-08-08	42.400	42.920	41.500	42.550	41.436	860
2025-08-07	42.260	43.030	41.810	42.030	40.930	857

← NewerPage 5 of 21 · 1,251 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.