Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	58.050	59.400	57.820	58.960	46.019	6,939,500
2019-05-30	60.070	60.310	58.600	58.950	46.012	5,817,900
2019-05-29	59.290	60.350	58.940	60.140	46.940	6,828,300
2019-05-28	60.030	60.640	59.780	60.050	46.870	5,685,800
2019-05-24	60.020	60.410	58.930	59.880	46.738	6,070,700
2019-05-23	61.840	61.970	59.220	59.500	46.441	8,896,800
2019-05-22	63.070	63.710	62.740	63.050	49.212	5,156,300
2019-05-21	62.700	63.960	62.690	63.620	49.657	5,855,300
2019-05-20	62.030	62.560	61.880	62.450	48.743	4,794,800
2019-05-17	61.970	62.570	61.820	62.100	48.470	4,906,100
2019-05-16	62.600	63.130	62.500	62.570	48.837	5,312,500
2019-05-15	62.000	62.320	61.300	62.040	48.423	6,316,300
2019-05-14	61.490	62.890	61.440	62.320	48.642	5,259,000
2019-05-13	61.490	61.910	60.820	61.190	47.760	6,280,300
2019-05-10	61.270	62.280	60.470	61.920	48.330	6,411,500
2019-05-09	60.830	61.830	60.650	61.540	47.795	7,799,800
2019-05-08	61.040	62.140	60.960	61.430	47.710	4,809,000
2019-05-07	61.160	61.340	60.300	61.000	47.376	6,452,200
2019-05-06	61.250	62.350	60.980	61.880	48.059	7,402,400
2019-05-03	61.900	62.880	61.520	62.010	48.160	6,883,800
2019-05-02	62.200	63.310	61.280	61.290	47.601	12,614,200
2019-05-01	63.730	64.530	62.670	62.670	48.673	12,032,000
2019-04-30	63.550	63.970	62.550	63.120	49.022	9,358,300
2019-04-29	62.770	63.120	62.360	62.650	48.657	6,769,300
2019-04-26	63.580	63.650	62.080	62.780	48.758	9,216,800
2019-04-25	64.630	64.650	63.930	63.970	49.682	7,305,000
2019-04-24	67.000	67.000	64.690	64.700	50.249	7,624,600
2019-04-23	66.990	67.420	66.430	66.450	51.608	8,133,500
2019-04-22	66.700	67.300	66.330	66.960	52.005	9,061,600
2019-04-18	65.940	66.390	65.520	65.900	51.181	6,033,400
2019-04-17	66.490	67.000	65.780	65.780	51.088	7,907,100
2019-04-16	66.760	66.910	65.840	65.840	51.135	7,790,500
2019-04-15	67.060	67.230	66.210	66.340	51.523	7,284,800
2019-04-12	67.560	68.220	67.250	67.370	52.323	9,913,100
2019-04-11	66.640	67.600	65.720	66.370	51.546	9,486,900
2019-04-10	66.080	67.180	66.030	66.970	52.012	6,629,000
2019-04-09	66.210	66.280	65.450	65.700	51.026	4,707,300
2019-04-08	66.510	67.520	66.190	66.550	51.686	5,705,200
2019-04-05	65.510	66.190	65.260	66.120	51.352	8,337,800
2019-04-04	65.570	65.770	64.970	65.160	50.607	6,397,900
2019-04-03	66.810	66.960	65.170	65.510	50.878	5,490,800
2019-04-02	67.590	67.830	66.090	66.350	51.531	5,833,000
2019-04-01	67.490	68.120	67.310	67.690	52.572	5,309,000
2019-03-29	68.280	68.540	66.580	66.740	51.834	6,810,900
2019-03-28	67.400	67.610	66.760	67.380	52.331	5,122,100
2019-03-27	68.300	69.080	67.580	67.910	52.742	5,015,600
2019-03-26	67.970	69.600	67.910	68.560	53.247	7,245,200
2019-03-25	66.040	67.490	65.520	67.070	52.090	8,070,000
2019-03-22	67.460	67.750	65.390	66.070	51.313	5,182,100
2019-03-21	67.730	68.280	67.260	68.140	52.921	5,580,900
2019-03-20	67.390	68.160	66.670	67.540	52.455	7,117,300
2019-03-19	68.140	68.500	67.100	67.350	52.307	6,456,400
2019-03-18	67.880	68.300	67.300	67.610	52.509	7,712,200
2019-03-15	66.560	67.930	66.530	67.590	52.494	16,733,200
2019-03-14	67.280	67.860	66.970	67.020	52.051	7,315,500
2019-03-13	66.090	67.360	66.030	67.350	52.307	8,324,800
2019-03-12	66.170	66.420	65.150	65.630	50.972	11,790,200
2019-03-11	66.200	66.340	65.340	65.870	51.158	8,703,500
2019-03-08	66.700	66.700	64.910	65.430	50.816	8,068,800
2019-03-07	68.360	68.400	67.550	67.950	52.773	6,964,300

← NewerPage 32 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.