Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	67.450	67.800	65.210	65.360	50.115	15,982,700
2018-06-14	69.990	70.020	67.840	68.130	52.239	5,694,600
2018-06-13	69.350	69.930	68.670	69.620	53.381	6,741,100
2018-06-12	70.070	70.320	69.130	69.430	53.236	8,329,000
2018-06-11	69.960	70.990	69.520	70.490	54.048	6,237,300
2018-06-08	69.980	70.370	68.930	69.430	53.236	6,656,100
2018-06-07	68.500	69.680	68.260	69.480	53.274	7,693,500
2018-06-06	67.710	68.420	67.310	67.880	52.047	6,412,200
2018-06-05	67.720	68.560	67.520	67.560	51.802	6,333,100
2018-06-04	68.950	69.400	67.600	67.900	52.063	5,599,200
2018-06-01	67.760	68.970	67.340	68.290	52.362	7,116,200
2018-05-31	67.580	68.340	66.940	67.390	51.671	8,508,800
2018-05-30	66.340	68.740	66.170	68.050	52.178	10,273,400
2018-05-29	64.800	65.820	64.340	65.710	50.383	6,310,100
2018-05-25	66.800	66.860	64.440	65.470	50.199	8,315,800
2018-05-24	68.000	68.820	67.410	68.450	52.484	6,404,900
2018-05-23	69.620	69.870	68.280	69.120	52.998	6,407,500
2018-05-22	70.770	71.710	69.940	70.130	53.772	6,079,500
2018-05-21	70.000	70.780	69.570	70.660	54.179	5,440,000
2018-05-18	70.500	70.830	69.530	69.550	53.328	5,094,700
2018-05-17	70.200	71.000	70.090	70.660	54.179	5,592,700
2018-05-16	70.000	70.200	69.100	69.850	53.558	4,363,400
2018-05-15	69.550	70.590	69.240	70.090	53.742	5,962,700
2018-05-14	69.500	70.210	69.350	69.590	53.358	8,805,200
2018-05-11	69.120	69.890	68.870	69.440	53.243	6,382,200
2018-05-10	69.460	69.710	68.650	69.340	52.948	6,512,300
2018-05-09	68.610	70.150	68.500	68.700	52.459	9,271,200
2018-05-08	66.800	67.740	65.450	67.740	51.726	8,988,400
2018-05-07	67.270	68.640	66.690	66.770	50.986	9,121,500
2018-05-04	66.000	67.090	65.600	66.860	51.054	6,302,200
2018-05-03	64.900	66.160	64.320	65.990	50.390	7,088,800
2018-05-02	65.180	66.000	65.140	65.450	49.978	6,810,000
2018-05-01	65.050	65.780	64.550	65.710	50.176	7,433,800
2018-04-30	64.880	66.150	64.760	65.500	50.016	6,381,300
2018-04-27	66.430	66.760	64.950	64.950	49.596	6,398,800
2018-04-26	65.750	67.130	65.100	66.970	51.138	10,574,600
2018-04-25	64.960	65.560	63.920	65.060	49.680	9,869,100
2018-04-24	66.000	66.620	64.850	65.310	49.871	8,731,600
2018-04-23	65.580	65.630	64.470	65.480	50.001	9,209,700
2018-04-20	65.850	66.110	65.340	65.790	50.237	7,008,400
2018-04-19	65.890	66.600	65.550	66.310	50.634	8,366,300
2018-04-18	67.000	67.300	66.380	66.420	50.718	11,015,600
2018-04-17	65.920	66.910	65.460	66.510	50.787	8,312,600
2018-04-16	64.970	65.990	64.380	65.730	50.192	8,534,900
2018-04-13	63.950	65.000	63.740	64.900	49.558	9,672,900
2018-04-12	63.290	63.880	62.840	63.240	48.290	10,336,200
2018-04-11	62.300	63.280	61.600	63.230	48.283	10,014,100
2018-04-10	61.440	63.000	61.380	62.340	47.603	11,069,900
2018-04-09	59.860	61.150	59.510	60.620	46.290	10,832,100
2018-04-06	60.210	60.650	58.540	59.260	45.251	8,837,500
2018-04-05	59.830	61.170	59.730	60.460	46.167	6,822,600
2018-04-04	58.820	59.740	58.450	59.560	45.480	8,174,200
2018-04-03	58.540	60.080	57.860	60.030	45.839	8,257,300
2018-04-02	59.270	59.300	56.570	58.090	44.358	7,403,800
2018-03-29	58.740	59.590	58.740	59.290	45.274	8,469,200
2018-03-28	59.160	59.740	58.430	58.730	44.846	13,327,600
2018-03-27	59.150	59.820	58.690	59.140	45.159	9,089,600
2018-03-26	58.370	59.100	58.210	59.080	45.114	8,795,700
2018-03-23	57.040	58.380	56.970	57.740	44.090	9,442,000
2018-03-22	56.410	57.280	56.050	56.500	43.143	11,053,200

← NewerPage 36 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.