Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	37.640	38.430	37.610	38.050	30.903	6,588,700
2020-08-05	38.500	38.690	37.710	38.020	30.879	7,315,000
2020-08-04	36.660	38.070	36.470	37.640	30.570	5,808,100
2020-08-03	37.270	37.390	36.690	36.710	29.815	8,064,700
2020-07-31	37.050	37.600	36.710	37.390	30.367	7,719,900
2020-07-30	38.120	38.470	35.900	37.640	30.570	13,421,000
2020-07-29	38.970	39.940	38.600	39.940	32.438	6,305,200
2020-07-28	39.570	39.960	38.800	38.960	31.642	6,188,300
2020-07-27	39.920	40.480	39.440	39.770	32.300	5,312,400
2020-07-24	40.740	41.360	40.160	40.280	32.714	5,202,600
2020-07-23	40.530	41.130	40.230	40.460	32.861	5,953,500
2020-07-22	41.070	41.250	40.320	40.890	33.210	5,158,400
2020-07-21	40.100	42.080	40.000	41.660	33.835	7,950,900
2020-07-20	39.960	40.340	39.240	39.330	31.943	6,407,600
2020-07-17	41.350	41.670	39.780	39.960	32.455	6,699,300
2020-07-16	41.290	42.060	40.660	41.590	33.437	4,655,700
2020-07-15	42.190	42.420	41.050	41.620	33.461	5,777,100
2020-07-14	39.440	41.340	39.270	41.310	33.212	4,953,500
2020-07-13	40.130	40.510	39.000	39.660	31.886	5,887,000
2020-07-10	38.360	39.820	38.220	39.690	31.910	9,218,300
2020-07-09	40.660	40.890	38.290	38.350	30.832	9,189,500
2020-07-08	40.580	41.570	40.300	41.040	32.995	4,896,800
2020-07-07	41.150	41.630	40.570	40.640	32.674	5,995,100
2020-07-06	42.630	42.870	41.360	41.630	33.469	5,825,100
2020-07-02	41.820	42.510	41.580	41.780	33.590	4,775,000
2020-07-01	42.350	42.830	40.680	40.740	32.754	5,600,000
2020-06-30	40.870	42.340	40.280	42.020	33.783	6,313,900
2020-06-29	40.400	41.350	39.920	41.300	33.204	5,764,800
2020-06-26	41.570	41.620	40.160	40.350	32.440	8,399,400
2020-06-25	40.660	42.120	40.510	42.060	33.815	5,981,000
2020-06-24	43.000	43.170	40.930	40.990	32.955	7,137,200
2020-06-23	44.120	44.530	43.590	43.810	35.222	4,962,200
2020-06-22	43.240	43.980	42.660	43.560	35.021	5,009,100
2020-06-19	45.900	45.900	43.380	43.700	35.134	13,702,800
2020-06-18	43.530	44.840	43.180	44.450	35.737	7,293,700
2020-06-17	44.990	45.100	43.910	44.020	35.391	5,967,200
2020-06-16	45.300	45.680	43.600	45.110	36.267	6,932,400
2020-06-15	41.070	43.910	40.850	43.350	34.852	7,992,100
2020-06-12	45.310	45.410	42.110	43.730	35.158	8,928,400
2020-06-11	42.080	44.250	41.800	42.120	33.863	8,435,200
2020-06-10	48.040	48.290	45.870	45.910	36.910	7,882,300
2020-06-09	48.250	49.190	47.880	48.630	39.097	8,203,600
2020-06-08	50.210	50.790	48.810	50.310	40.448	10,242,200
2020-06-05	47.390	48.780	47.030	48.590	39.065	11,578,800
2020-06-04	44.680	45.130	44.180	44.710	35.946	5,577,000
2020-06-03	45.110	45.230	44.020	45.120	36.275	8,024,200
2020-06-02	44.020	44.690	43.700	44.200	35.536	5,858,300
2020-06-01	42.260	43.700	41.640	43.390	34.884	6,344,300
2020-05-29	42.610	42.780	41.670	42.180	33.912	10,172,200
2020-05-28	44.720	44.720	42.780	43.010	34.579	5,871,500
2020-05-27	44.340	44.680	42.960	44.670	35.914	5,768,100
2020-05-26	44.810	45.120	43.500	43.670	35.110	7,702,600
2020-05-22	42.910	43.360	42.300	43.280	34.796	4,674,000
2020-05-21	44.390	44.870	43.620	43.720	35.150	6,646,000
2020-05-20	43.590	44.800	43.300	44.150	35.495	7,203,000
2020-05-19	43.700	43.880	42.610	42.670	34.306	6,126,300
2020-05-18	43.450	44.610	43.170	43.600	35.053	9,047,300
2020-05-15	39.870	41.550	39.720	40.870	32.858	7,242,300
2020-05-14	38.930	40.460	37.780	39.930	32.103	6,718,700
2020-05-13	41.020	41.180	39.540	39.890	32.071	7,666,400

← NewerPage 27 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.