Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	57.700	57.780	56.390	56.700	44.817	5,793,300
2019-11-15	57.560	58.290	57.550	58.250	46.042	4,261,900
2019-11-14	57.760	58.050	56.960	57.250	45.252	3,971,200
2019-11-13	57.840	58.020	57.220	57.560	45.497	4,644,200
2019-11-12	58.980	59.450	57.940	58.230	46.026	4,939,900
2019-11-11	58.660	59.240	58.300	58.910	46.564	3,716,200
2019-11-08	58.890	59.300	57.920	59.160	46.761	4,769,000
2019-11-07	58.300	59.630	58.300	59.540	47.062	9,492,200
2019-11-06	58.250	59.080	57.350	57.630	45.552	5,464,900
2019-11-05	58.620	59.330	58.360	58.510	46.247	7,545,200
2019-11-04	57.760	58.570	57.210	58.000	45.844	5,667,900
2019-11-01	55.650	57.490	55.470	57.150	45.172	6,483,600
2019-10-31	54.870	55.200	54.130	55.200	43.631	6,346,400
2019-10-30	57.440	57.460	54.950	55.040	43.505	7,907,800
2019-10-29	55.800	57.970	54.390	57.090	45.125	8,699,200
2019-10-28	56.480	56.950	54.860	55.680	44.011	7,574,600
2019-10-25	56.090	56.700	55.590	56.350	44.540	3,046,000
2019-10-24	56.570	56.900	55.730	56.160	44.390	4,552,100
2019-10-23	56.620	56.820	55.570	56.250	44.461	5,252,400
2019-10-22	55.940	57.650	55.930	56.540	44.690	6,187,300
2019-10-21	54.250	56.110	54.080	55.960	44.232	6,734,100
2019-10-18	54.660	54.880	53.950	53.950	42.643	5,160,400
2019-10-17	54.760	54.860	53.980	54.530	43.102	4,364,300
2019-10-16	55.430	55.740	54.560	54.610	43.165	5,190,700
2019-10-15	55.790	56.490	55.410	55.950	43.892	6,226,000
2019-10-14	55.830	56.450	55.640	56.130	44.033	4,402,900
2019-10-11	56.480	56.990	56.200	56.430	44.269	6,810,600
2019-10-10	55.000	56.010	55.000	55.880	43.837	5,426,500
2019-10-09	54.590	55.350	54.290	54.940	43.100	5,632,100
2019-10-08	53.900	55.380	53.730	53.900	42.284	6,968,700
2019-10-07	54.150	55.630	53.800	54.600	42.833	8,158,600
2019-10-04	53.530	53.990	52.700	53.500	41.970	5,148,300
2019-10-03	52.790	53.810	52.300	53.660	42.096	4,238,200
2019-10-02	54.790	55.040	53.000	53.070	41.633	6,135,600
2019-10-01	57.500	57.700	55.030	55.150	43.264	6,329,000
2019-09-30	57.570	57.910	56.690	56.980	44.700	5,923,700
2019-09-27	57.060	58.340	56.960	57.900	45.422	4,329,300
2019-09-26	59.060	59.130	57.290	57.680	45.249	6,655,400
2019-09-25	58.460	59.500	58.300	59.480	46.661	5,788,200
2019-09-24	59.990	60.060	58.350	59.300	46.520	9,370,200
2019-09-23	60.000	60.670	59.860	60.180	47.210	6,729,300
2019-09-20	60.250	61.220	60.130	60.820	47.712	18,124,800
2019-09-19	60.480	60.690	59.750	59.970	47.046	6,270,700
2019-09-18	60.000	60.370	59.270	60.010	47.077	7,412,500
2019-09-17	62.470	63.220	60.200	61.220	48.026	13,487,100
2019-09-16	61.450	63.150	60.510	62.530	49.054	17,898,000
2019-09-13	56.980	57.700	56.870	57.340	44.982	7,885,300
2019-09-12	55.990	56.970	55.580	56.350	44.206	5,712,300
2019-09-11	56.730	57.480	56.290	57.200	44.873	7,940,300
2019-09-10	55.540	57.490	55.390	56.320	44.182	8,567,700
2019-09-09	54.200	55.050	53.870	54.970	43.123	6,176,800
2019-09-06	53.080	53.790	52.680	53.630	42.072	4,635,000
2019-09-05	53.590	54.240	53.290	53.440	41.923	6,014,500
2019-09-04	52.790	53.480	52.600	53.300	41.813	5,803,100
2019-09-03	51.050	52.120	50.740	52.040	40.825	5,142,300
2019-08-30	52.360	52.940	51.620	52.180	40.935	5,131,500
2019-08-29	52.310	52.950	52.210	52.290	41.021	6,401,900
2019-08-28	51.410	52.240	51.250	51.950	40.754	4,880,300
2019-08-27	51.730	51.850	50.520	50.980	39.993	5,342,100
2019-08-26	51.050	51.710	50.690	51.370	40.299	4,989,100

← NewerPage 30 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.