ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	42.720	43.470	42.200	42.260	41.154	879
2025-08-05	42.250	42.840	42.220	42.840	41.718	415
2025-08-04	42.750	43.060	42.400	42.600	41.485	3,646
2025-08-01	44.200	44.200	42.800	42.960	41.835	1,038
2025-07-31	45.080	45.110	44.360	44.360	43.199	3,427
2025-07-30	45.290	45.400	44.610	44.610	43.442	71
2025-07-29	45.330	45.470	45.020	45.410	44.221	4,467
2025-07-28	44.300	45.290	44.300	45.100	43.919	955
2025-07-25	44.060	44.300	43.830	43.990	42.838	829
2025-07-24	43.700	44.020	43.650	43.880	42.731	353
2025-07-23	43.000	43.830	43.000	43.700	42.556	299
2025-07-22	43.000	43.500	42.760	43.500	42.361	662
2025-07-21	42.440	43.490	42.250	43.490	42.351	872
2025-07-18	42.920	43.500	42.320	43.500	42.361	590
2025-07-17	42.870	42.910	42.630	42.760	41.641	3,024
2025-07-16	42.750	42.870	42.300	42.870	41.748	1,361
2025-07-15	43.510	43.610	42.930	43.080	41.952	678
2025-07-14	44.400	44.400	43.630	43.720	42.575	1,127
2025-07-11	44.290	44.570	44.050	44.270	43.111	1,778
2025-07-10	43.430	44.100	43.430	43.880	42.731	3,217
2025-07-09	43.760	43.760	43.050	43.530	42.390	2,305
2025-07-08	42.230	43.980	42.230	42.450	41.339	4,777
2025-07-07	42.600	42.600	41.750	42.260	41.154	1,070
2025-07-04	42.880	43.230	41.800	43.230	42.098	1,130
2025-07-03	42.320	42.840	42.300	42.770	41.650	827
2025-07-02	42.000	42.570	41.820	42.320	41.212	4,236
2025-07-01	40.920	42.000	40.610	42.000	40.900	5,921
2025-06-30	41.200	41.280	40.480	40.480	39.420	4,822
2025-06-27	41.840	41.840	41.160	41.240	40.160	325
2025-06-26	41.400	41.680	41.180	41.680	40.589	5,081
2025-06-25	41.650	41.650	41.330	41.390	40.306	733
2025-06-24	41.800	42.040	40.930	40.930	39.858	6,768
2025-06-23	44.400	44.400	41.900	42.240	41.134	7,962
2025-06-20	42.710	43.580	42.710	43.580	42.439	4,710
2025-06-18	43.640	43.680	42.880	43.080	41.952	2,035
2025-06-17	43.700	44.150	43.480	43.620	42.478	1,515
2025-06-16	45.190	45.190	43.180	43.370	42.235	654
2025-06-13	44.670	45.990	44.080	44.600	43.432	2,986
2025-06-12	42.600	43.780	42.600	43.500	42.361	1,609
2025-06-11	42.450	43.120	42.250	43.120	41.991	4,148
2025-06-10	41.440	42.500	41.440	42.370	41.261	1,973
2025-06-09	40.740	41.280	40.660	40.840	39.771	984
2025-06-06	40.400	41.110	40.200	40.450	39.391	458
2025-06-05	40.300	40.450	39.750	40.000	38.953	2,462
2025-06-04	40.980	41.710	40.240	40.340	39.284	4,048
2025-06-03	41.040	41.710	41.040	41.120	40.043	4,148
2025-06-02	40.900	41.450	40.800	41.020	39.946	2,370
2025-05-30	40.160	40.930	40.160	40.760	39.693	158,032
2025-05-29	40.200	40.320	39.820	40.290	39.235	2,584
2025-05-28	40.850	40.890	39.900	39.900	38.855	651
2025-05-27	40.240	40.440	39.840	40.010	38.963	4,377
2025-05-26	39.640	40.980	39.590	39.700	38.661	996
2025-05-23	40.800	40.800	39.640	39.640	38.602	7,709
2025-05-22	40.730	40.810	40.000	40.320	39.264	2,856
2025-05-21	42.550	42.600	40.740	40.740	39.673	6,325
2025-05-20	42.380	42.500	42.080	42.200	41.095	8,568
2025-05-19	43.000	43.440	42.370	42.380	41.271	1,885
2025-05-16	44.400	44.590	42.840	43.000	41.874	2,131
2025-05-15	42.630	44.900	42.510	44.650	43.481	12,283
2025-05-14	44.160	44.160	43.190	43.510	42.128	1,266

← NewerPage 6 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.