Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	42.620	43.150	41.530	41.580	33.429	7,375,900
2020-05-11	42.230	43.280	42.080	42.270	33.984	7,076,800
2020-05-08	43.120	43.350	42.060	43.080	34.635	6,974,200
2020-05-07	42.000	43.350	41.910	42.420	33.767	9,520,700
2020-05-06	41.090	41.830	39.820	40.490	32.231	8,213,000
2020-05-05	43.100	43.570	40.660	40.920	32.573	10,096,700
2020-05-04	38.620	40.400	38.150	40.360	32.127	12,515,600
2020-05-01	40.540	41.300	38.710	39.140	31.156	9,256,700
2020-04-30	42.580	43.580	40.840	42.100	33.512	11,760,700
2020-04-29	40.070	42.550	39.640	42.210	33.600	12,958,100
2020-04-28	37.890	38.990	37.560	38.480	30.631	9,445,700
2020-04-27	35.870	37.410	34.680	37.150	29.572	8,302,500
2020-04-24	36.970	37.300	35.780	36.090	28.728	8,683,900
2020-04-23	36.610	37.200	35.370	36.180	28.800	9,849,600
2020-04-22	35.200	35.530	34.540	34.980	27.845	12,048,400
2020-04-21	32.950	34.130	32.610	33.190	26.420	13,639,500
2020-04-20	32.470	35.670	32.400	34.570	27.518	13,226,400
2020-04-17	31.980	35.370	31.850	35.260	28.067	13,162,600
2020-04-16	31.840	32.230	30.520	31.070	24.732	13,220,600
2020-04-15	32.170	33.000	30.730	32.200	25.632	11,354,700
2020-04-14	34.370	34.470	33.670	34.080	27.128	11,082,200
2020-04-13	35.940	35.980	33.770	34.300	27.303	10,222,000
2020-04-09	37.930	37.980	33.290	34.730	27.646	14,176,800
2020-04-08	34.050	35.890	33.870	35.680	28.402	8,171,100
2020-04-07	34.880	35.940	33.020	33.270	26.483	11,704,200
2020-04-06	33.480	33.800	31.790	32.800	26.109	13,532,900
2020-04-03	34.610	34.980	31.610	32.910	26.197	11,505,000
2020-04-02	31.250	35.420	30.710	33.860	26.953	14,693,200
2020-04-01	29.320	30.530	28.830	29.620	23.578	11,101,400
2020-03-31	30.030	31.920	29.710	30.800	24.517	13,481,100
2020-03-30	28.510	30.140	27.520	29.290	23.315	11,089,600
2020-03-27	30.120	30.270	28.800	29.250	23.283	10,647,200
2020-03-26	31.120	32.460	30.400	32.090	25.544	13,576,900
2020-03-25	31.230	32.560	29.490	30.940	24.629	14,295,900
2020-03-24	26.450	30.870	26.450	30.740	24.470	16,724,400
2020-03-23	26.750	26.970	23.350	24.550	19.542	16,239,400
2020-03-20	27.060	28.390	25.890	26.840	21.365	23,790,200
2020-03-19	23.130	25.990	21.000	25.590	20.370	15,655,100
2020-03-18	24.250	25.600	20.840	22.670	18.046	17,039,700
2020-03-17	26.360	26.850	24.390	26.250	20.895	18,692,900
2020-03-16	27.490	31.150	25.910	26.080	20.760	13,774,100
2020-03-13	30.600	31.740	27.590	31.380	24.979	17,506,900
2020-03-12	30.340	31.410	27.820	28.200	22.448	16,581,700
2020-03-11	33.590	33.950	31.510	32.560	25.918	18,460,700
2020-03-10	36.640	37.420	33.000	34.880	27.765	20,337,700
2020-03-09	33.950	36.200	32.000	34.070	27.120	29,828,600
2020-03-06	45.980	46.490	44.680	45.330	36.083	14,504,800
2020-03-05	47.980	48.640	46.780	47.700	37.970	9,603,800
2020-03-04	48.750	49.550	47.740	49.430	39.347	8,924,200
2020-03-03	49.530	51.490	47.450	48.120	38.304	11,785,400
2020-03-02	49.320	49.380	46.880	49.230	39.188	10,672,800
2020-02-28	45.420	48.440	45.120	48.420	38.543	16,558,800
2020-02-27	49.600	49.610	47.130	47.130	37.516	14,676,100
2020-02-26	54.020	54.250	51.110	51.170	40.732	11,646,700
2020-02-25	56.520	56.690	53.540	53.830	42.849	10,447,900
2020-02-24	56.150	56.940	55.990	56.380	44.879	10,350,200
2020-02-21	58.320	58.610	57.770	58.440	46.519	5,216,300
2020-02-20	59.250	59.550	58.580	58.880	46.869	5,755,000
2020-02-19	58.750	59.360	58.680	59.260	47.172	5,267,400
2020-02-18	58.410	58.570	57.710	58.300	46.408	3,937,800

← NewerPage 28 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.