Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	68.610	68.640	67.940	68.290	53.038	7,296,300
2019-03-05	70.000	70.060	68.520	69.010	53.597	7,635,500
2019-03-04	69.600	70.060	68.730	69.900	54.288	6,625,800
2019-03-01	68.090	69.110	68.090	68.930	53.535	7,372,600
2019-02-28	69.150	69.190	67.660	67.850	52.696	8,154,300
2019-02-27	69.290	70.340	68.760	69.220	53.760	5,355,700
2019-02-26	69.100	69.530	68.740	68.920	53.527	4,689,900
2019-02-25	69.660	70.010	69.230	69.250	53.783	5,160,900
2019-02-22	70.850	71.010	69.870	69.970	54.342	5,225,500
2019-02-21	70.240	70.840	69.930	70.240	54.552	5,984,300
2019-02-20	69.460	70.750	69.450	70.650	54.870	5,837,100
2019-02-19	69.520	70.010	69.180	69.490	53.969	5,189,600
2019-02-15	69.940	70.320	69.480	70.180	54.505	5,173,500
2019-02-14	67.500	69.690	67.500	69.100	53.667	5,442,800
2019-02-13	67.710	68.830	67.640	67.780	52.641	5,839,800
2019-02-12	68.010	68.300	67.240	67.450	52.385	3,958,000
2019-02-11	65.580	67.070	65.580	66.740	51.834	5,200,400
2019-02-08	66.800	67.080	65.260	66.260	51.461	6,554,900
2019-02-07	68.370	68.830	67.250	67.480	52.172	6,230,300
2019-02-06	68.660	69.550	68.510	69.110	53.432	4,071,300
2019-02-05	69.650	69.960	69.110	69.260	53.548	4,483,900
2019-02-04	68.190	70.010	68.190	69.930	54.066	5,593,100
2019-02-01	68.340	69.450	68.100	68.680	53.099	7,486,400
2019-01-31	66.540	68.310	65.900	67.690	52.334	9,927,700
2019-01-30	65.800	66.100	65.110	65.690	50.788	8,087,400
2019-01-29	66.210	66.290	65.250	65.300	50.486	5,308,800
2019-01-28	65.870	65.870	64.880	65.350	50.525	5,942,800
2019-01-25	66.650	67.610	66.520	66.990	51.793	4,504,500
2019-01-24	65.970	66.730	65.450	66.120	51.120	5,789,900
2019-01-23	66.220	66.460	65.150	65.860	50.919	5,938,700
2019-01-22	67.000	67.240	65.580	65.750	50.834	6,915,500
2019-01-18	67.640	68.310	67.170	67.900	52.496	6,073,800
2019-01-17	65.060	67.170	65.010	67.060	51.847	5,997,400
2019-01-16	65.740	66.270	65.490	65.660	50.764	5,402,300
2019-01-15	66.040	66.780	65.760	66.030	51.050	4,504,100
2019-01-14	65.620	66.320	65.330	65.610	50.726	4,972,000
2019-01-11	67.280	67.340	65.790	66.390	51.329	6,018,300
2019-01-10	65.870	68.010	65.430	67.940	52.527	8,811,100
2019-01-09	65.070	66.750	64.600	66.450	51.375	8,350,300
2019-01-08	64.210	64.580	63.460	64.320	49.728	5,774,900
2019-01-07	63.910	64.270	62.690	63.470	49.071	6,272,200
2019-01-04	63.080	63.910	62.660	63.750	49.288	7,700,100
2019-01-03	63.540	63.710	61.660	62.180	48.074	4,727,300
2019-01-02	60.690	63.850	60.430	63.380	49.002	5,735,400
2018-12-31	62.130	62.730	61.690	62.350	48.205	5,290,800
2018-12-28	62.750	62.870	61.150	61.670	47.680	5,053,700
2018-12-27	60.630	62.240	59.450	62.230	48.113	6,131,000
2018-12-26	57.680	61.530	56.750	61.500	47.548	7,263,900
2018-12-24	58.830	59.680	57.010	57.010	44.077	3,842,800
2018-12-21	59.210	60.970	58.810	59.800	46.234	15,043,600
2018-12-20	60.270	61.720	59.670	60.000	46.388	8,372,900
2018-12-19	62.560	63.760	60.820	61.280	47.378	7,699,800
2018-12-18	63.030	63.620	61.470	61.910	47.865	6,806,200
2018-12-17	64.570	64.840	62.690	63.120	48.801	7,018,300
2018-12-14	66.120	66.290	64.310	64.550	49.906	6,445,900
2018-12-13	65.120	67.080	64.890	66.130	51.128	6,417,200
2018-12-12	66.050	67.060	65.220	65.270	50.463	5,544,900
2018-12-11	66.140	66.750	64.730	65.440	50.594	5,569,200
2018-12-10	65.090	65.790	63.300	65.200	50.409	8,750,900
2018-12-07	68.240	69.120	65.810	65.910	50.958	8,095,500

← NewerPage 33 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.