ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	44.040	44.410	43.270	43.700	42.312	2,474
2025-05-12	43.500	44.390	43.500	43.620	42.235	8,487
2025-05-09	42.210	42.280	41.590	41.590	40.269	1,759
2025-05-08	42.520	43.420	42.200	42.200	40.860	854
2025-05-07	41.980	42.100	41.670	41.740	40.414	3,767
2025-05-06	41.500	42.610	41.500	41.980	40.647	3,687
2025-05-05	42.240	42.290	41.560	41.630	40.308	2,425
2025-05-02	41.760	43.240	41.760	42.690	41.334	3,998
2025-04-30	43.240	43.320	41.760	41.760	40.434	2,046
2025-04-29	43.480	43.480	42.510	42.510	41.160	3,633
2025-04-28	43.010	43.880	42.990	43.660	42.273	4,730
2025-04-25	43.440	43.600	43.110	43.230	41.857	7,649
2025-04-24	42.610	43.750	42.610	43.750	42.361	1,909
2025-04-23	42.980	43.060	42.450	42.610	41.257	3,754
2025-04-22	42.880	43.280	42.440	42.660	41.305	21,075
2025-04-17	43.270	43.770	43.180	43.240	41.867	2,576
2025-04-16	42.760	43.210	42.000	42.000	40.666	4,196
2025-04-15	42.280	42.770	41.830	42.480	41.131	4,693
2025-04-14	42.790	42.880	41.530	41.530	40.211	5,321
2025-04-11	41.000	42.540	40.520	42.010	40.676	7,531
2025-04-10	43.990	43.990	40.200	40.450	39.165	12,701
2025-04-09	42.870	44.970	40.500	44.500	43.087	2,913
2025-04-08	43.720	43.720	40.520	40.520	39.233	13,307
2025-04-07	41.810	42.360	40.820	41.500	40.182	8,771
2025-04-04	43.700	44.720	41.810	41.830	40.502	3,151
2025-04-03	47.500	47.500	44.490	44.490	43.077	10,003
2025-04-02	49.710	50.250	49.670	50.100	48.509	947
2025-04-01	48.750	50.300	48.750	50.300	48.703	2,270
2025-03-31	48.020	50.170	48.020	48.570	47.028	1,128
2025-03-28	49.000	49.500	48.250	48.250	46.718	2,587
2025-03-27	49.420	49.480	48.140	48.140	46.611	4,556
2025-03-26	49.220	50.000	49.150	49.180	47.618	8,053
2025-03-25	48.730	49.080	48.120	48.800	47.250	200
2025-03-24	48.840	49.240	48.730	48.830	47.279	3,379
2025-03-21	48.450	49.110	48.210	48.560	47.018	1,361
2025-03-20	48.000	48.480	47.860	48.450	46.911	932
2025-03-19	47.650	48.220	47.230	47.230	45.730	1,376
2025-03-18	47.020	47.800	46.490	47.650	46.137	969
2025-03-17	47.100	47.800	46.910	46.910	45.420	7,036
2025-03-14	46.520	47.430	46.520	47.100	45.604	1,994
2025-03-13	47.640	47.910	46.350	46.350	44.878	792
2025-03-12	46.540	47.660	46.400	47.660	46.146	10,073
2025-03-11	45.600	46.540	45.230	45.920	44.462	6,160
2025-03-10	44.120	45.350	43.890	45.000	43.571	1,156
2025-03-07	43.100	44.300	43.000	44.300	42.893	3,913
2025-03-06	42.900	43.000	42.380	42.600	41.247	4,891
2025-03-05	45.130	45.130	42.070	42.900	41.538	8,685
2025-02-28	47.550	48.750	46.970	48.490	46.950	1,494
2025-02-27	47.100	48.000	46.840	47.190	45.691	1,164
2025-02-26	46.600	46.740	45.950	46.110	44.646	15,827
2025-02-25	46.920	47.810	46.000	46.000	44.539	8,990
2025-02-24	46.700	47.880	46.700	47.880	46.359	2,100
2025-02-21	48.000	48.210	46.770	46.770	45.285	2,360
2025-02-20	47.320	48.560	47.250	48.000	46.476	4,936
2025-02-19	46.550	47.490	46.550	47.320	45.817	13,602
2025-02-18	46.240	46.300	45.340	45.890	44.433	5,637
2025-02-17	46.210	46.210	45.240	45.350	43.910	1,907
2025-02-14	46.800	46.870	45.350	45.510	44.065	13,250
2025-02-13	47.000	50.500	46.250	46.800	45.314	15,344
2025-02-12	48.520	48.590	46.900	46.950	45.212	8,581

← NewerPage 7 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.