ConocoPhillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 40.000 | 40.000 | 39.280 | 39.760 | 38.936 | 1,189 |
| 2025-11-03 | 39.700 | 39.700 | 39.190 | 39.600 | 38.779 | 563 |
| 2025-10-31 | 39.630 | 40.110 | 39.630 | 39.920 | 39.093 | 599 |
| 2025-10-30 | 39.450 | 39.930 | 39.260 | 39.640 | 38.818 | 804 |
| 2025-10-29 | 38.920 | 39.410 | 38.600 | 39.150 | 38.339 | 520 |
| 2025-10-28 | 39.500 | 39.540 | 38.800 | 38.800 | 37.996 | 1,735 |
| 2025-10-27 | 39.940 | 39.940 | 39.560 | 39.630 | 38.809 | 268 |
| 2025-10-24 | 40.800 | 40.800 | 39.540 | 39.540 | 38.721 | 3,969 |
| 2025-10-23 | 39.240 | 40.800 | 39.240 | 40.390 | 39.553 | 6,412 |
← NewerPage 5 of 5 · 249 trading days
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.