ConocoPhillips historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	60.530	62.040	60.530	61.790	61.790	1,032
2026-10-15	58.440	60.220	58.440	59.980	59.980	1,844
2026-10-14	60.000	60.170	59.370	59.790	59.790	1,739
2026-10-13	58.260	59.250	57.660	59.250	59.250	2,992
2026-10-09	55.800	56.340	55.590	55.920	55.920	2,101
2026-10-08	55.210	56.550	55.210	56.230	56.230	1,189
2026-10-07	52.900	54.870	52.900	54.320	54.320	3,135
2026-10-06	53.450	53.970	52.750	53.790	53.790	1,757
2026-10-05	54.140	54.140	52.660	53.450	53.450	3,627
2026-10-02	54.790	55.400	54.790	55.400	55.400	1,367
2026-10-01	54.140	55.530	54.140	55.340	55.340	919
2026-09-30	54.510	54.720	54.140	54.140	54.140	1,307
2026-09-29	54.810	54.960	54.150	54.510	54.510	576
2026-09-28	55.920	56.040	54.810	54.810	54.810	764
2026-09-25	56.040	56.040	55.060	55.190	55.190	363
2026-09-24	55.690	56.570	55.690	56.050	56.050	5,298
2026-09-23	54.130	55.400	54.130	55.010	55.010	7,017
2026-09-22	54.130	54.250	53.350	53.470	53.470	906
2026-09-21	55.510	55.700	54.200	54.280	54.280	13,551
2026-09-18	57.050	60.530	56.450	60.530	60.530	975

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.