ConocoPhillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	48.640	49.280	47.750	48.520	46.724	2,318
2025-02-10	47.350	48.300	47.240	48.300	46.512	3,551
2025-02-07	48.320	48.540	47.350	47.350	45.598	8,290
2025-02-06	48.320	48.490	47.560	47.680	45.915	2,812
2025-02-05	47.810	48.650	47.810	48.650	46.850	8,684
2025-02-04	47.800	48.500	47.280	48.250	46.464	3,227
2025-02-03	47.850	48.720	47.560	47.840	46.069	7,365
2025-01-31	49.680	49.680	47.830	47.830	46.060	4,042
2025-01-30	49.480	50.320	49.290	49.390	47.562	2,671
2025-01-29	49.080	49.880	49.010	49.050	47.235	1,525
2025-01-28	50.240	50.830	49.010	49.010	47.196	2,205
2025-01-27	49.950	50.990	49.950	50.550	48.679	1,389
2025-01-24	51.640	51.640	50.050	50.360	48.496	1,707
2025-01-23	51.300	51.870	51.010	51.050	49.161	2,705
2025-01-22	51.620	52.280	51.000	51.500	49.594	1,251
2025-01-21	53.410	53.410	51.940	51.940	50.018	14,455
2025-01-20	53.850	53.980	52.700	52.700	50.750	15,131
2025-01-17	53.990	53.990	52.900	53.850	51.857	8,681
2025-01-16	51.660	53.990	51.660	53.990	51.992	2,328
2025-01-15	53.930	53.930	52.680	52.720	50.769	6,577
2025-01-14	52.950	53.920	52.180	53.920	51.924	10,110
2025-01-13	51.440	53.360	51.440	52.560	50.615	4,746
2025-01-10	51.900	52.790	51.300	51.500	49.594	13,063
2025-01-09	51.950	51.950	50.850	50.850	48.968	789
2025-01-08	50.800	52.200	50.800	50.820	48.939	3,805
2025-01-07	50.730	52.250	50.610	51.550	49.642	9,190
2025-01-06	52.150	52.150	50.500	50.860	48.978	2,248
2025-01-03	51.800	52.530	51.510	52.530	50.586	21,638
2025-01-02	51.130	52.240	50.110	51.310	49.411	3,705
2024-12-30	50.560	50.560	49.510	50.110	48.255	434
2024-12-27	49.930	50.550	49.810	49.840	47.995	1,722
2024-12-26	49.760	50.200	49.520	49.700	47.861	2,597
2024-12-23	48.650	49.870	48.650	49.440	47.610	3,147
2024-12-20	48.500	48.900	48.090	48.680	46.878	4,348
2024-12-19	50.520	50.880	48.680	50.880	48.997	6,591
2024-12-18	49.480	51.100	49.480	50.840	48.958	8,095
2024-12-17	51.550	51.550	49.660	50.390	48.525	16,062
2024-12-16	50.600	51.580	50.460	51.580	49.671	11,429
2024-12-13	51.000	51.750	50.540	50.920	49.036	3,636
2024-12-12	50.510	51.150	50.280	51.000	49.113	5,180
2024-12-11	51.950	51.950	50.910	51.350	49.450	3,118
2024-12-10	52.330	52.360	51.590	51.590	49.681	2,434
2024-12-09	53.590	53.590	52.300	52.330	50.393	5,014
2024-12-06	52.470	52.960	51.760	52.260	50.326	10,989
2024-12-05	52.300	52.760	51.760	52.460	50.519	5,588
2024-12-04	54.010	54.010	51.840	51.910	49.989	17,853
2024-12-03	54.300	54.300	53.530	54.010	52.011	6,714
2024-12-02	54.790	55.100	53.500	53.530	51.549	2,599
2024-11-29	54.090	55.150	53.680	54.330	52.319	4,325
2024-11-28	53.880	54.120	52.950	54.090	52.088	1,104
2024-11-27	52.200	53.880	52.150	53.880	51.886	4,281
2024-11-26	51.650	52.100	50.720	51.390	49.488	3,129
2024-11-25	55.840	55.840	51.570	51.610	49.700	4,865
2024-11-22	54.250	54.610	54.160	54.360	52.348	3,871
2024-11-21	55.000	55.880	54.060	54.090	52.088	4,486
2024-11-19	54.770	54.870	54.100	54.110	52.107	4,476
2024-11-18	54.720	54.880	54.100	54.700	52.676	5,203
2024-11-14	54.650	54.900	53.800	54.900	52.868	6,756
2024-11-13	53.400	54.450	52.850	54.450	52.435	450
2024-11-12	54.140	54.160	53.300	53.300	51.327	1,198

← NewerPage 8 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.