Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	64.920	66.610	64.310	66.610	51.499	8,412,000
2018-12-04	69.430	69.720	66.790	66.920	51.739	7,532,200
2018-12-03	68.100	69.260	67.560	69.110	53.432	7,497,100
2018-11-30	66.030	66.940	65.430	66.180	51.166	7,175,400
2018-11-29	66.460	67.510	66.210	66.870	51.700	4,606,000
2018-11-28	65.110	66.630	65.090	66.350	51.298	5,602,100
2018-11-27	64.730	65.600	64.150	65.280	50.471	6,116,400
2018-11-26	64.700	65.600	64.530	64.700	50.022	6,355,100
2018-11-23	62.880	63.930	62.410	63.800	49.326	5,361,000
2018-11-21	64.410	66.150	64.220	65.480	50.625	6,392,600
2018-11-20	65.560	65.560	63.220	63.990	49.473	7,453,900
2018-11-19	65.370	66.730	65.030	66.440	51.367	7,793,900
2018-11-16	65.590	66.440	65.380	66.120	51.120	7,993,600
2018-11-15	63.580	65.290	63.250	65.210	50.417	7,782,600
2018-11-14	64.820	66.010	63.520	64.120	49.574	9,708,500
2018-11-13	64.780	65.580	62.600	63.720	49.265	11,213,800
2018-11-12	67.590	68.070	65.140	65.140	50.362	6,766,600
2018-11-09	65.730	67.210	64.790	66.730	51.592	9,190,700
2018-11-08	69.760	70.310	66.670	66.910	51.731	9,826,900
2018-11-07	70.740	71.260	69.250	70.030	54.143	6,585,500
2018-11-06	69.350	69.570	68.250	69.500	53.733	6,150,200
2018-11-05	68.690	69.500	68.250	69.030	53.370	4,955,500
2018-11-02	69.690	70.250	67.380	67.840	52.450	5,725,200
2018-11-01	70.200	70.950	68.490	69.580	53.795	7,826,500
2018-10-31	70.390	71.820	69.750	69.900	54.043	6,591,400
2018-10-30	67.180	69.710	66.860	69.520	53.749	6,506,900
2018-10-29	69.180	69.710	66.220	67.350	52.071	6,853,100
2018-10-26	66.960	69.070	66.670	68.480	52.945	8,193,800
2018-10-25	67.880	68.690	66.540	68.020	52.589	8,727,300
2018-10-24	69.700	70.020	65.000	65.690	50.788	9,260,000
2018-10-23	70.540	70.590	68.210	69.220	53.517	7,502,000
2018-10-22	72.610	72.770	71.260	72.050	55.705	5,385,700
2018-10-19	72.670	73.900	72.260	72.490	56.045	5,658,000
2018-10-18	71.620	73.180	71.510	72.590	56.122	7,800,900
2018-10-17	74.070	74.070	72.220	72.480	56.037	7,302,700
2018-10-16	73.760	74.180	73.230	73.800	57.058	5,726,200
2018-10-15	73.830	74.190	73.010	73.270	56.648	6,125,000
2018-10-12	73.720	74.250	72.590	73.830	57.081	6,296,100
2018-10-11	74.160	74.770	71.930	72.790	56.041	9,326,500
2018-10-10	79.570	79.650	75.010	75.090	57.812	8,332,100
2018-10-09	78.590	79.960	78.140	79.400	61.130	4,869,600
2018-10-08	77.730	78.770	77.270	78.280	60.268	4,034,400
2018-10-05	78.000	78.570	77.590	78.390	60.353	6,535,600
2018-10-04	78.410	78.880	77.590	78.280	60.268	4,457,100
2018-10-03	78.630	78.910	77.890	78.570	60.491	6,825,500
2018-10-02	79.290	79.470	78.220	78.280	60.268	4,534,600
2018-10-01	77.770	80.240	77.740	79.890	61.507	6,407,200
2018-09-28	77.320	78.680	77.320	77.400	59.590	6,190,100
2018-09-27	77.720	77.990	77.310	77.520	59.683	4,367,000
2018-09-26	77.740	78.390	77.200	77.280	59.498	6,148,000
2018-09-25	77.950	78.610	77.640	78.110	60.137	6,145,100
2018-09-24	77.000	77.900	76.790	77.060	59.329	6,377,300
2018-09-21	75.770	76.660	75.360	76.280	58.728	15,114,300
2018-09-20	75.100	76.150	74.810	75.360	58.020	5,220,300
2018-09-19	75.000	75.860	74.650	75.530	58.151	3,952,800
2018-09-18	74.750	75.730	74.630	75.040	57.773	5,989,500
2018-09-17	73.710	74.900	73.620	74.240	57.157	6,010,100
2018-09-14	72.410	73.930	72.410	73.500	56.588	4,618,500
2018-09-13	71.990	72.580	71.120	72.550	55.856	4,038,600
2018-09-12	72.150	72.530	71.690	71.970	55.410	6,137,200

← NewerPage 34 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.