Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	70.990	72.080	70.600	71.470	55.025	4,172,200
2018-09-10	70.560	71.650	70.520	71.150	54.778	5,188,600
2018-09-07	69.930	70.620	69.420	70.220	54.062	4,370,600
2018-09-06	72.170	72.470	70.510	70.540	54.309	5,443,700
2018-09-05	72.840	73.110	72.040	73.000	56.203	5,080,200
2018-09-04	73.930	74.140	72.830	73.110	56.287	3,447,600
2018-08-31	73.080	73.540	72.970	73.430	56.534	4,152,300
2018-08-30	73.680	74.430	73.260	73.560	56.634	5,141,200
2018-08-29	72.770	73.740	72.480	73.540	56.619	4,887,000
2018-08-28	72.840	73.090	71.920	72.050	55.471	4,072,200
2018-08-27	72.610	73.180	72.610	72.840	56.080	3,389,300
2018-08-24	72.740	73.560	72.340	72.610	55.903	4,934,000
2018-08-23	71.550	72.110	71.220	72.050	55.471	3,995,500
2018-08-22	71.460	72.510	71.380	72.000	55.433	5,019,300
2018-08-21	71.040	71.560	70.790	70.890	54.578	3,717,600
2018-08-20	69.680	71.070	69.680	70.520	54.293	4,659,000
2018-08-17	69.870	70.110	69.320	69.770	53.716	4,435,200
2018-08-16	68.270	69.660	68.220	69.410	53.439	5,453,000
2018-08-15	71.280	71.370	67.710	67.820	52.215	7,944,500
2018-08-14	71.930	72.690	71.710	72.150	55.548	5,223,300
2018-08-13	71.910	72.520	71.010	71.070	54.717	4,322,200
2018-08-10	71.600	72.030	71.240	71.940	55.387	4,855,500
2018-08-09	72.200	72.640	71.520	71.750	55.240	5,975,600
2018-08-08	72.230	72.540	70.730	71.390	54.963	5,784,400
2018-08-07	72.550	73.760	72.390	72.900	56.126	5,631,400
2018-08-06	71.440	72.150	71.070	71.730	55.225	7,177,600
2018-08-03	71.250	71.480	70.610	71.290	54.886	4,028,500
2018-08-02	71.360	71.680	70.980	71.560	55.094	4,669,400
2018-08-01	71.520	72.050	70.910	71.810	55.287	5,313,200
2018-07-31	72.540	72.780	71.880	72.170	55.564	5,422,200
2018-07-30	72.300	72.940	72.140	72.270	55.641	4,934,100
2018-07-27	71.480	72.270	71.190	71.450	55.009	5,587,200
2018-07-26	71.220	71.940	70.610	71.800	55.279	7,360,100
2018-07-25	70.920	71.600	70.490	71.510	55.056	5,148,300
2018-07-24	70.700	71.550	70.370	70.850	54.548	4,709,100
2018-07-23	70.500	70.620	69.890	69.980	53.878	7,936,900
2018-07-20	69.750	70.140	69.690	70.010	53.901	5,617,200
2018-07-19	70.130	70.440	69.490	69.690	53.435	5,959,200
2018-07-18	69.480	70.500	68.810	70.350	53.941	5,667,700
2018-07-17	70.220	70.690	69.100	70.280	53.887	5,724,000
2018-07-16	70.880	71.590	69.540	70.580	54.117	6,216,200
2018-07-13	71.370	72.570	71.350	72.000	55.206	6,313,300
2018-07-12	70.860	71.700	70.410	71.450	54.784	6,386,700
2018-07-11	70.920	71.760	69.430	70.050	53.711	5,636,400
2018-07-10	71.490	72.000	71.360	71.740	55.007	5,246,400
2018-07-09	70.150	71.000	69.880	71.000	54.439	5,271,400
2018-07-06	68.690	69.810	68.470	69.650	53.404	4,429,600
2018-07-05	70.050	70.570	68.640	68.930	52.852	5,719,800
2018-07-03	69.360	71.440	69.360	69.560	53.335	5,338,400
2018-07-02	68.910	69.330	68.200	68.590	52.592	4,952,800
2018-06-29	68.940	70.630	68.710	69.620	53.381	7,132,000
2018-06-28	69.300	69.500	67.940	68.410	52.454	3,958,100
2018-06-27	68.230	69.520	68.090	68.740	52.707	7,625,000
2018-06-26	66.410	67.640	66.170	67.340	51.633	4,956,700
2018-06-25	67.790	68.130	65.370	66.140	50.713	5,274,300
2018-06-22	67.470	68.410	67.250	67.780	51.971	10,945,200
2018-06-21	66.860	66.960	64.790	65.110	49.923	7,439,700
2018-06-20	67.160	67.630	66.790	67.470	51.733	6,323,400
2018-06-19	65.720	67.040	65.430	66.260	50.805	5,211,500
2018-06-18	65.570	67.760	65.390	66.600	51.066	7,680,100

← NewerPage 35 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.