Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	28.930	28.970	27.630	28.620	23.530	15,681,700
2020-10-29	28.120	29.190	27.530	29.160	23.974	15,560,100
2020-10-28	29.360	29.810	28.550	28.790	23.670	15,274,500
2020-10-27	30.160	30.690	29.960	30.260	24.879	13,017,800
2020-10-26	31.760	31.930	30.080	30.320	24.928	11,522,800
2020-10-23	32.270	33.190	31.920	32.540	26.753	15,335,200
2020-10-22	30.620	31.970	30.470	31.910	26.235	15,029,400
2020-10-21	32.170	32.410	30.580	30.640	25.191	19,210,200
2020-10-20	32.910	33.050	32.070	32.580	26.786	19,243,000
2020-10-19	34.120	34.200	32.680	32.700	26.885	21,684,100
2020-10-16	34.810	34.970	33.750	33.770	27.764	8,312,900
2020-10-15	33.870	35.470	33.670	35.400	28.751	8,633,700
2020-10-14	34.040	35.530	34.040	34.530	28.044	9,817,400
2020-10-13	35.530	36.000	34.700	34.880	28.329	8,121,000
2020-10-12	35.070	35.840	34.730	35.590	28.905	7,214,600
2020-10-09	35.940	35.970	34.840	35.130	28.532	6,382,000
2020-10-08	34.500	35.620	34.300	35.530	28.857	6,758,800
2020-10-07	33.470	34.530	33.320	34.330	27.882	6,633,200
2020-10-06	34.880	35.080	33.120	33.300	27.045	6,645,600
2020-10-05	33.560	34.310	33.230	34.280	27.841	5,652,500
2020-10-02	31.580	33.290	31.450	33.070	26.859	7,069,100
2020-10-01	32.230	32.740	31.690	32.430	26.339	7,929,600
2020-09-30	32.730	33.290	32.550	32.840	26.672	8,111,700
2020-09-29	33.720	33.780	32.170	32.460	26.363	6,662,600
2020-09-28	34.340	34.740	33.620	33.710	27.378	8,958,400
2020-09-25	33.090	33.990	32.980	33.700	27.370	5,240,900
2020-09-24	32.810	34.260	32.460	33.600	27.289	7,084,000
2020-09-23	34.360	34.590	32.880	32.920	26.737	7,714,500
2020-09-22	34.340	34.810	34.010	34.300	27.858	7,963,000
2020-09-21	34.810	35.080	34.090	34.360	27.906	11,316,000
2020-09-18	35.800	36.450	35.400	35.870	29.133	12,409,800
2020-09-17	34.400	36.110	34.160	36.090	29.311	13,147,700
2020-09-16	34.120	35.530	33.650	35.080	28.491	9,240,700
2020-09-15	33.730	34.220	33.610	33.800	27.452	8,333,400
2020-09-14	33.240	33.870	33.010	33.520	27.224	5,436,000
2020-09-11	32.880	33.440	32.640	33.110	26.891	6,769,100
2020-09-10	34.430	34.520	32.860	32.920	26.737	8,582,800
2020-09-09	34.850	34.850	34.220	34.460	27.988	6,440,000
2020-09-08	35.300	35.300	33.740	34.060	27.663	9,338,600
2020-09-04	36.360	36.690	35.670	35.860	29.125	8,285,300
2020-09-03	36.030	36.870	35.840	35.990	29.230	8,733,400
2020-09-02	37.000	37.170	36.380	36.380	29.547	7,441,600
2020-09-01	37.420	37.600	36.620	37.160	30.180	6,267,700
2020-08-31	38.350	38.450	37.570	37.890	30.773	6,165,700
2020-08-28	38.330	38.460	37.880	38.380	31.171	5,058,100
2020-08-27	37.770	38.280	37.500	38.150	30.985	6,231,600
2020-08-26	38.830	38.960	37.520	37.560	30.505	6,753,300
2020-08-25	39.410	39.450	38.450	38.850	31.553	4,160,600
2020-08-24	38.340	39.560	38.090	38.870	31.569	5,357,400
2020-08-21	38.640	38.810	37.950	38.160	30.993	5,034,200
2020-08-20	39.060	39.310	38.730	38.770	31.488	3,943,200
2020-08-19	40.110	40.320	39.520	39.650	32.203	4,526,200
2020-08-18	40.620	41.330	40.130	40.330	32.755	5,711,500
2020-08-17	40.750	40.980	39.910	40.700	33.056	6,089,300
2020-08-14	40.220	41.000	39.960	40.820	33.153	3,349,800
2020-08-13	41.150	41.830	40.620	40.630	32.999	8,286,400
2020-08-12	40.370	41.680	40.250	41.660	33.835	11,822,500
2020-08-11	40.570	41.150	39.580	39.710	32.252	7,975,900
2020-08-10	38.510	39.670	38.450	39.640	32.195	5,612,600
2020-08-07	37.870	38.390	37.350	38.300	31.106	4,445,300

← NewerPage 26 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-06-02	2:1

Dividends

Ex-date	Amount
2026-08-17	0.8400 USD
2026-05-11	0.8400 USD
2026-02-18	0.8400 USD
2025-11-17	0.8400 USD
2025-08-18	0.7800 USD
2025-05-19	0.7800 USD
2025-02-14	0.7800 USD
2024-11-08	0.7800 USD
2024-08-12	0.5800 USD
2024-05-10	0.5800 USD
2024-02-15	0.5800 USD
2023-11-13	0.5800 USD
2023-09-27	0.6000 USD
2023-08-15	0.5100 USD
2023-06-26	0.6000 USD
2023-05-15	0.5100 USD
2023-03-28	0.6000 USD
2023-02-13	0.5100 USD
2022-12-23	0.7000 USD
2022-11-14	0.5100 USD
2022-09-29	1.3676 USD
2022-08-15	0.4600 USD
2022-06-27	0.7000 USD
2022-05-16	0.4600 USD
2022-03-30	0.3000 USD
2022-02-11	0.4600 USD
2021-12-31	0.2000 USD
2021-10-27	0.4600 USD
2021-07-23	0.4300 USD
2021-05-13	0.4300 USD
2021-02-11	0.4300 USD
2020-10-16	0.4300 USD
2020-07-17	0.4200 USD
2020-05-08	0.4200 USD
2020-02-13	0.4200 USD
2019-10-16	0.4200 USD
2019-07-19	0.3050 USD
2019-05-10	0.3050 USD
2019-02-08	0.3050 USD

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