Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	51.050	51.710	50.690	51.370	40.299	4,989,100
2019-08-23	51.650	52.190	50.130	50.420	39.554	7,133,400
2019-08-22	52.910	53.350	52.230	52.260	40.997	4,316,200
2019-08-21	53.330	53.670	52.390	52.630	41.288	6,044,600
2019-08-20	53.510	53.600	52.650	52.710	41.350	5,297,700
2019-08-19	52.570	54.300	52.460	53.940	42.315	9,315,400
2019-08-16	51.050	51.800	50.800	51.470	40.378	5,273,200
2019-08-15	51.400	52.010	50.590	50.910	39.938	6,069,800
2019-08-14	52.460	52.860	51.510	51.780	40.621	7,851,800
2019-08-13	52.840	54.830	52.440	53.870	42.260	6,461,800
2019-08-12	53.790	53.930	52.850	53.120	41.672	4,726,100
2019-08-09	54.960	55.470	53.980	54.010	42.370	5,391,700
2019-08-08	53.780	55.090	53.300	55.070	43.202	7,444,800
2019-08-07	53.280	53.720	52.300	53.320	41.829	9,289,600
2019-08-06	55.020	55.030	53.920	54.230	42.543	6,166,900
2019-08-05	55.550	55.710	54.230	54.680	42.896	7,474,600
2019-08-02	58.940	59.310	56.320	56.470	44.300	7,697,700
2019-08-01	58.080	60.280	57.890	58.800	46.128	7,924,200
2019-07-31	59.480	59.740	58.380	59.080	46.347	8,268,500
2019-07-30	57.100	59.860	57.020	59.510	46.685	5,927,800
2019-07-29	58.690	58.810	57.480	58.190	45.649	6,597,500
2019-07-26	58.900	59.360	58.440	58.750	46.089	6,704,100
2019-07-25	60.590	60.600	58.900	59.040	46.316	5,019,300
2019-07-24	60.130	60.720	59.890	60.080	47.132	4,405,000
2019-07-23	60.340	60.460	59.840	60.280	47.289	4,431,900
2019-07-22	60.460	60.950	59.970	60.440	47.414	3,320,500
2019-07-19	59.930	60.580	59.360	60.330	47.328	5,136,000
2019-07-18	60.060	60.440	59.790	60.320	47.081	5,711,600
2019-07-17	60.110	60.540	59.770	59.780	46.659	7,055,900
2019-07-16	60.650	60.830	59.570	59.750	46.636	6,011,300
2019-07-15	61.850	61.910	60.580	60.650	47.339	5,051,000
2019-07-12	61.450	61.960	61.280	61.760	48.205	4,806,300
2019-07-11	61.050	61.470	60.760	61.460	47.971	4,194,600
2019-07-10	60.480	61.270	60.250	61.210	47.776	5,983,900
2019-07-09	59.980	60.180	59.000	59.890	46.745	6,057,000
2019-07-08	59.800	60.550	59.750	59.890	46.745	7,176,000
2019-07-05	60.190	60.580	59.590	59.900	46.753	4,584,300
2019-07-03	60.520	60.760	59.990	60.500	47.221	4,881,900
2019-07-02	62.230	62.330	59.910	60.100	46.909	8,132,300
2019-07-01	62.000	62.810	61.710	62.250	48.587	6,272,200
2019-06-28	61.270	61.690	60.680	61.000	47.612	6,108,800
2019-06-27	62.580	62.860	60.880	61.270	47.822	6,004,700
2019-06-26	60.830	63.300	60.820	62.750	48.978	9,509,900
2019-06-25	60.300	60.880	59.760	59.770	46.652	5,024,000
2019-06-24	60.320	60.780	60.270	60.520	47.237	3,701,800
2019-06-21	60.700	60.990	60.270	60.330	47.089	9,147,100
2019-06-20	60.730	61.200	60.400	60.700	47.378	9,437,900
2019-06-19	59.750	60.290	59.390	59.650	46.558	4,469,100
2019-06-18	59.430	60.220	59.210	59.830	46.698	4,980,000
2019-06-17	58.350	59.110	58.280	59.010	46.058	4,575,000
2019-06-14	59.060	59.390	58.690	58.820	45.910	3,590,500
2019-06-13	59.350	59.620	58.860	59.060	46.097	5,174,200
2019-06-12	58.170	58.610	57.880	58.550	45.699	5,677,400
2019-06-11	59.690	59.870	58.660	58.730	45.840	5,280,300
2019-06-10	59.330	59.690	58.790	59.260	46.254	5,268,400
2019-06-07	58.310	59.310	58.150	58.960	46.019	5,893,000
2019-06-06	57.380	58.530	57.290	58.200	45.426	7,370,600
2019-06-05	59.210	59.300	56.980	57.080	44.552	11,839,200
2019-06-04	59.870	60.000	58.960	59.100	46.129	7,260,500
2019-06-03	59.070	60.200	59.020	59.420	46.378	6,541,500

← NewerPage 31 of 79 · 4,733 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.