ConocoPhillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 54.320 | 54.320 | 53.600 | 53.600 | 51.616 | 2,098 |
| 2024-11-08 | 52.840 | 53.890 | 52.840 | 53.310 | 51.337 | 1,113 |
| 2024-11-07 | 54.250 | 55.550 | 53.450 | 53.690 | 51.703 | 1,356 |
| 2024-11-06 | 53.350 | 54.910 | 53.350 | 54.910 | 52.621 | 6,197 |
| 2024-11-05 | 52.850 | 53.100 | 52.100 | 53.080 | 50.867 | 3,356 |
| 2024-11-04 | 52.700 | 53.000 | 52.360 | 52.780 | 50.580 | 2,868 |
| 2024-11-01 | 53.450 | 53.460 | 51.870 | 52.480 | 50.292 | 6,496 |
| 2024-10-31 | 50.000 | 53.250 | 50.000 | 53.210 | 50.992 | 9,621 |
| 2024-10-30 | 49.400 | 49.800 | 49.320 | 49.440 | 47.379 | 2,526 |
| 2024-10-29 | 49.050 | 49.350 | 48.900 | 49.250 | 47.197 | 1,487 |
| 2024-10-28 | 48.380 | 49.200 | 48.330 | 49.150 | 47.101 | 1,536 |
| 2024-10-25 | 49.650 | 49.940 | 49.600 | 49.940 | 47.858 | 4,614 |
| 2024-10-24 | 49.550 | 49.550 | 49.300 | 49.500 | 47.436 | 506 |
| 2024-10-23 | 49.740 | 49.970 | 49.350 | 49.970 | 47.887 | 1,836 |
| 2024-10-22 | 49.850 | 50.150 | 49.850 | 50.010 | 47.925 | 1,580 |
| 2024-10-21 | 50.500 | 50.900 | 49.900 | 49.900 | 47.820 | 4,019 |
| 2024-10-18 | 50.160 | 50.500 | 49.690 | 50.500 | 48.395 | 3,679 |
| 2024-10-17 | 49.970 | 50.280 | 49.800 | 50.280 | 48.184 | 4,878 |
| 2024-10-16 | 50.100 | 50.120 | 49.600 | 50.000 | 47.916 | 8,521 |
| 2024-10-15 | 50.200 | 50.250 | 49.510 | 50.000 | 47.916 | 21,591 |
| 2024-10-14 | 51.320 | 51.400 | 50.700 | 51.190 | 49.056 | 8,528 |
| 2024-10-11 | 52.160 | 52.480 | 51.950 | 52.200 | 50.024 | 2,008 |
| 2024-10-10 | 52.340 | 52.520 | 52.090 | 52.140 | 49.966 | 919 |
| 2024-10-09 | 51.010 | 51.900 | 51.010 | 51.800 | 49.640 | 1,981 |
| 2024-10-08 | 51.000 | 51.470 | 50.920 | 51.010 | 48.883 | 511 |
| 2024-10-07 | 52.610 | 52.740 | 52.150 | 52.740 | 50.541 | 1,050 |
| 2024-10-04 | 51.440 | 52.610 | 51.440 | 52.610 | 50.417 | 2,070 |
| 2024-10-03 | 50.520 | 51.600 | 50.200 | 50.810 | 48.692 | 4,333 |
| 2024-10-02 | 50.000 | 50.300 | 49.300 | 50.170 | 48.078 | 8,380 |
| 2024-10-01 | 47.600 | 50.000 | 47.400 | 49.750 | 47.676 | 24,447 |
| 2024-09-30 | 47.700 | 47.900 | 47.200 | 47.900 | 45.903 | 4,394 |
| 2024-09-27 | 46.900 | 47.600 | 46.670 | 47.600 | 45.616 | 1,059 |
| 2024-09-26 | 47.900 | 47.900 | 46.220 | 46.220 | 44.293 | 7,868 |
| 2024-09-25 | 50.060 | 50.060 | 48.400 | 48.520 | 46.497 | 1,334 |
| 2024-09-24 | 50.850 | 50.850 | 49.650 | 49.740 | 47.666 | 5,058 |
| 2024-09-23 | 50.210 | 51.300 | 49.800 | 50.510 | 48.404 | 2,111 |
| 2024-09-20 | 49.850 | 51.450 | 49.850 | 50.210 | 48.117 | 5,559 |
| 2024-09-19 | 49.650 | 50.260 | 49.610 | 50.100 | 48.011 | 5,537 |
| 2024-09-18 | 49.270 | 49.750 | 49.270 | 49.650 | 47.580 | 1,845 |
| 2024-09-17 | 48.800 | 49.750 | 48.600 | 49.750 | 47.676 | 7,311 |
| 2024-09-16 | 48.630 | 48.660 | 48.060 | 48.660 | 46.631 | 2,641 |
| 2024-09-13 | 48.590 | 48.740 | 48.000 | 48.740 | 46.708 | 2,581 |
| 2024-09-12 | 49.090 | 51.640 | 48.250 | 48.450 | 46.430 | 2,269 |
| 2024-09-11 | 49.100 | 49.200 | 48.000 | 48.600 | 46.574 | 1,870 |
| 2024-09-10 | 49.140 | 49.220 | 48.750 | 49.100 | 47.053 | 989 |
| 2024-09-09 | 49.810 | 50.030 | 49.250 | 49.420 | 47.360 | 2,151 |
| 2024-09-06 | 50.050 | 50.380 | 49.300 | 49.650 | 47.580 | 3,072 |
| 2024-09-05 | 53.800 | 53.800 | 49.800 | 49.810 | 47.733 | 8,815 |
| 2024-09-04 | 51.840 | 53.820 | 51.000 | 53.820 | 51.576 | 1,051 |
| 2024-09-03 | 52.510 | 52.510 | 51.450 | 51.470 | 49.324 | 20,770 |
| 2024-09-02 | 52.090 | 54.000 | 51.860 | 51.990 | 49.823 | 2,332 |
| 2024-08-30 | 52.780 | 53.860 | 52.780 | 52.850 | 50.647 | 10,730 |
| 2024-08-29 | 52.500 | 53.860 | 52.500 | 53.860 | 51.615 | 3,996 |
| 2024-08-28 | 51.650 | 52.090 | 51.150 | 52.090 | 49.918 | 4,347 |
| 2024-08-27 | 52.000 | 52.000 | 51.300 | 51.890 | 49.727 | 1,190 |
| 2024-08-26 | 52.000 | 52.540 | 51.850 | 51.850 | 49.688 | 4,453 |
| 2024-08-23 | 52.250 | 52.250 | 50.800 | 50.900 | 48.778 | 1,100 |
| 2024-08-22 | 50.650 | 51.300 | 50.570 | 51.280 | 49.142 | 5,621 |
| 2024-08-21 | 52.640 | 52.640 | 49.800 | 50.100 | 48.011 | 1,816 |
| 2024-08-20 | 50.570 | 50.600 | 49.750 | 50.400 | 48.299 | 1,739 |
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.