Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	58.870	59.100	58.180	58.620	46.662	4,204,500
2020-02-13	59.090	59.450	58.600	58.820	46.822	5,995,600
2020-02-12	59.900	61.150	59.540	59.760	47.235	5,906,800
2020-02-11	58.850	59.010	58.210	58.710	46.406	6,143,000
2020-02-10	57.460	58.140	57.210	57.870	45.742	6,756,300
2020-02-07	57.810	58.370	57.560	57.990	45.836	5,081,800
2020-02-06	59.070	59.070	57.930	58.410	46.168	5,901,700
2020-02-05	57.280	58.950	56.820	58.780	46.461	12,891,800
2020-02-04	58.930	59.820	56.430	56.490	44.651	13,403,000
2020-02-03	59.410	60.340	58.860	59.180	46.777	7,015,300
2020-01-31	60.000	60.410	59.120	59.430	46.975	7,673,000
2020-01-30	59.750	60.990	59.590	60.890	48.129	6,931,500
2020-01-29	61.590	61.680	60.270	60.490	47.812	4,102,500
2020-01-28	61.610	61.680	60.900	61.180	48.358	4,824,700
2020-01-27	61.370	61.830	60.840	61.040	48.247	7,321,100
2020-01-24	62.700	62.700	62.050	62.620	49.496	5,689,500
2020-01-23	62.010	63.360	61.620	63.140	49.907	6,199,900
2020-01-22	63.800	63.800	62.830	63.010	49.804	6,755,800
2020-01-21	64.570	64.850	63.940	64.030	50.611	6,974,000
2020-01-17	65.280	65.430	64.840	65.070	51.433	4,765,500
2020-01-16	65.390	65.610	64.760	65.070	51.433	4,315,200
2020-01-15	65.000	65.330	64.440	65.000	51.377	3,933,300
2020-01-14	65.220	65.330	64.660	65.140	51.488	6,119,400
2020-01-13	65.360	65.510	64.880	65.130	51.480	3,675,300
2020-01-10	65.860	66.200	65.330	65.420	51.709	7,233,100
2020-01-09	64.570	66.150	64.290	66.070	52.223	6,005,100
2020-01-08	66.450	66.630	64.520	64.940	51.330	6,470,100
2020-01-07	66.440	66.490	65.740	66.480	52.547	5,974,800
2020-01-06	66.280	66.940	65.880	66.480	52.547	8,823,800
2020-01-03	67.040	67.130	65.070	65.700	51.931	6,333,200
2020-01-02	65.280	65.680	64.850	65.460	51.741	4,122,800
2019-12-31	64.150	65.170	63.900	65.030	51.401	3,639,800
2019-12-30	65.070	65.250	64.530	64.610	51.069	3,665,200
2019-12-27	65.200	65.630	64.610	64.980	51.361	5,414,300
2019-12-26	65.090	65.740	64.850	65.000	51.377	4,835,200
2019-12-24	64.760	65.510	64.610	64.670	51.116	3,188,400
2019-12-23	63.670	64.830	63.460	64.600	51.061	7,019,800
2019-12-20	63.930	64.020	63.230	63.720	50.366	11,008,000
2019-12-19	62.980	63.370	62.910	63.190	49.947	5,197,100
2019-12-18	63.470	63.960	63.150	63.200	49.955	5,598,400
2019-12-17	62.900	63.780	62.900	63.520	50.207	6,211,100
2019-12-16	63.050	63.570	62.530	62.820	49.654	5,590,000
2019-12-13	63.450	64.070	62.490	62.700	49.559	6,965,000
2019-12-12	61.490	62.950	61.370	62.590	49.472	5,162,700
2019-12-11	61.370	61.840	61.030	61.680	48.753	3,959,200
2019-12-10	61.840	62.010	61.330	61.760	48.816	4,630,200
2019-12-09	61.580	62.220	61.380	61.830	48.872	5,256,500
2019-12-06	60.310	62.130	60.130	61.970	48.982	8,311,100
2019-12-05	61.000	61.270	59.440	59.840	47.299	5,047,000
2019-12-04	59.360	61.050	59.180	60.630	47.923	8,036,700
2019-12-03	59.740	59.910	58.610	58.890	46.548	6,110,000
2019-12-02	60.240	61.300	60.020	60.370	47.718	7,171,500
2019-11-29	59.610	60.300	59.430	59.940	47.378	2,707,100
2019-11-27	60.350	60.480	59.270	60.340	47.694	5,998,400
2019-11-26	60.800	61.360	60.070	60.110	47.512	8,151,100
2019-11-25	60.000	61.160	59.210	61.050	48.255	7,721,200
2019-11-22	60.490	61.390	59.640	59.900	47.346	6,575,300
2019-11-21	59.550	60.550	59.400	60.210	47.591	10,527,300
2019-11-20	57.100	59.550	56.920	59.360	46.919	10,097,500
2019-11-19	56.830	57.530	56.300	57.170	45.188	6,588,000

← NewerPage 29 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.