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 |
| 2026-09-17 | 57.690 | 57.690 | 56.350 | 57.290 | 57.290 | 817 |
| 2026-09-16 | 60.240 | 60.240 | 56.890 | 57.110 | 57.110 | 1,589 |
| 2026-09-15 | 59.210 | 60.720 | 59.210 | 60.430 | 60.430 | 970 |
| 2026-09-14 | 59.650 | 60.210 | 58.350 | 58.500 | 58.500 | 8,736 |
| 2026-09-11 | 58.130 | 58.610 | 57.900 | 58.530 | 58.530 | 572 |
| 2026-09-10 | 57.320 | 59.650 | 57.320 | 58.200 | 58.200 | 988 |
| 2026-09-09 | 58.390 | 58.580 | 57.320 | 57.320 | 57.320 | 572 |
| 2026-09-08 | 57.500 | 58.060 | 57.000 | 57.270 | 57.270 | 2,397 |
| 2026-09-04 | 57.690 | 57.690 | 56.760 | 57.100 | 57.100 | 10,804 |
| 2026-09-03 | 57.970 | 58.430 | 57.610 | 57.680 | 57.680 | 3,109 |
| 2026-09-02 | 58.000 | 58.500 | 57.690 | 58.470 | 58.470 | 925 |
| 2026-09-01 | 58.190 | 58.270 | 57.640 | 58.020 | 58.020 | 1,163 |
| 2026-08-31 | 57.350 | 57.640 | 56.540 | 56.940 | 56.940 | 788 |
| 2026-08-28 | 56.220 | 56.850 | 56.220 | 56.550 | 56.550 | 400 |
| 2026-08-27 | 55.520 | 56.070 | 55.300 | 56.070 | 56.070 | 653 |
| 2026-08-26 | 56.580 | 56.910 | 56.160 | 56.360 | 56.360 | 691 |
| 2026-08-25 | 57.240 | 57.240 | 56.000 | 57.200 | 57.200 | 1,097 |
| 2026-08-24 | 57.840 | 57.990 | 57.190 | 57.240 | 57.240 | 1,890 |
| 2026-08-21 | 58.240 | 58.320 | 57.660 | 57.850 | 57.850 | 2,640 |
| 2026-08-20 | 56.170 | 58.570 | 56.170 | 58.240 | 58.240 | 4,138 |
| 2026-08-19 | 55.950 | 56.900 | 55.950 | 56.170 | 56.170 | 566 |
| 2026-08-18 | 55.750 | 56.560 | 55.710 | 56.330 | 56.330 | 2,457 |
| 2026-08-17 | 55.350 | 55.850 | 54.490 | 55.850 | 55.850 | 4,014 |
| 2026-08-14 | 54.000 | 57.930 | 51.800 | 57.790 | 57.790 | 1,073 |
| 2026-08-13 | 54.960 | 55.020 | 53.620 | 53.700 | 53.450 | 1,513 |
| 2026-08-12 | 53.560 | 54.790 | 53.560 | 54.570 | 54.316 | 2,177 |
| 2026-08-11 | 51.950 | 54.300 | 51.950 | 53.930 | 53.691 | 3,905 |
| 2026-08-10 | 51.350 | 52.550 | 51.350 | 52.550 | 52.317 | 1,147 |
| 2026-08-07 | 51.930 | 51.930 | 48.800 | 49.710 | 49.490 | 1,387 |
| 2026-08-06 | 50.040 | 52.990 | 49.110 | 52.990 | 52.755 | 1,602 |
| 2026-08-05 | 50.220 | 50.790 | 49.000 | 49.210 | 48.992 | 3,613 |
| 2026-08-04 | 49.900 | 50.550 | 49.800 | 50.550 | 50.326 | 716 |
| 2026-08-03 | 50.270 | 50.530 | 49.900 | 50.120 | 49.898 | 1,605 |
| 2026-07-31 | 50.350 | 51.000 | 50.310 | 50.750 | 50.525 | 192 |
| 2026-07-30 | 49.880 | 50.270 | 49.150 | 50.270 | 50.048 | 3,992 |
| 2026-07-29 | 49.950 | 50.990 | 49.800 | 50.990 | 50.764 | 1,473 |
| 2026-07-28 | 49.800 | 49.890 | 48.290 | 48.440 | 48.226 | 1,352 |
| 2026-07-27 | 49.500 | 50.080 | 49.310 | 49.390 | 49.171 | 8,621 |
| 2026-07-24 | 51.000 | 51.310 | 50.540 | 51.000 | 50.774 | 1,267 |
| 2026-07-23 | 50.960 | 51.890 | 50.950 | 51.050 | 50.824 | 1,351 |
Page 1 of 21 · 1,250 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.