Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	55.100	57.590	55.040	57.040	43.556	7,720,100
2018-03-20	54.100	55.470	53.910	54.700	41.769	5,140,600
2018-03-19	54.760	54.910	53.380	53.570	40.906	4,822,000
2018-03-16	54.110	55.190	53.640	54.930	41.945	13,000,800
2018-03-15	54.310	54.510	53.380	54.030	41.257	4,934,600
2018-03-14	54.340	54.730	53.870	53.960	41.204	4,101,600
2018-03-13	54.940	55.210	53.580	53.960	41.204	5,528,100
2018-03-12	55.010	55.410	54.590	54.740	41.800	5,074,400
2018-03-09	54.070	55.070	54.010	55.060	42.044	5,310,000
2018-03-08	54.130	54.380	52.920	53.570	40.906	4,726,000
2018-03-07	53.310	54.460	53.240	54.070	41.288	7,245,800
2018-03-06	54.280	54.390	53.500	54.060	41.280	4,931,900
2018-03-05	53.490	54.230	53.310	53.990	41.227	5,266,000
2018-03-02	53.540	54.210	52.780	54.060	41.280	4,574,400
2018-03-01	54.500	55.010	53.520	53.880	41.143	5,135,400
2018-02-28	56.020	56.580	54.300	54.310	41.471	5,889,900
2018-02-27	56.500	57.620	55.820	55.830	42.632	5,378,300
2018-02-26	57.260	57.540	56.520	56.590	43.212	5,986,300
2018-02-23	55.350	57.140	55.070	57.050	43.563	6,513,900
2018-02-22	54.260	55.500	54.190	54.910	41.929	5,565,900
2018-02-21	54.590	55.440	53.730	53.750	41.044	5,287,000
2018-02-20	54.600	55.300	54.340	54.840	41.876	4,262,900
2018-02-16	54.390	55.060	54.230	54.650	41.731	5,070,900
2018-02-15	55.640	55.710	53.760	54.540	41.647	6,190,800
2018-02-14	52.700	55.860	52.540	55.510	42.388	6,612,400
2018-02-13	52.930	53.940	52.610	53.320	40.715	5,438,300
2018-02-12	52.630	53.960	52.550	53.410	40.784	7,035,400
2018-02-09	53.240	53.600	50.180	52.020	39.723	9,685,600
2018-02-08	55.620	55.830	53.230	53.240	40.437	8,618,400
2018-02-07	56.060	56.970	55.630	55.630	42.252	7,721,700
2018-02-06	54.750	56.540	54.420	55.940	42.487	11,013,500
2018-02-05	57.140	58.470	55.410	55.940	42.487	11,060,300
2018-02-02	59.170	59.440	57.610	57.720	43.839	8,433,300
2018-02-01	59.000	59.970	58.150	59.350	45.077	7,011,000
2018-01-31	58.530	59.240	58.280	58.810	44.667	7,073,700
2018-01-30	58.940	59.320	58.080	58.460	44.401	6,381,000
2018-01-29	59.920	60.530	59.560	59.660	45.313	4,167,600
2018-01-26	59.700	60.520	59.610	60.390	45.867	5,277,700
2018-01-25	60.750	60.900	59.400	59.480	45.176	5,473,400
2018-01-24	60.540	61.320	60.450	60.490	45.943	4,992,000
2018-01-23	60.610	60.700	60.030	60.470	45.928	5,478,800
2018-01-22	59.860	60.680	59.790	60.670	46.080	5,748,800
2018-01-19	59.680	59.810	59.270	59.750	45.381	5,037,500
2018-01-18	59.620	60.060	59.150	59.760	45.389	4,554,800
2018-01-17	58.970	60.190	58.780	59.860	45.464	5,798,400
2018-01-16	60.000	60.220	58.800	58.840	44.690	5,458,600
2018-01-12	59.390	60.240	59.120	60.050	45.609	6,742,100
2018-01-11	58.170	59.480	57.540	59.180	44.948	7,341,800
2018-01-10	58.140	58.280	57.560	57.650	43.786	4,627,900
2018-01-09	57.470	58.320	57.410	57.930	43.999	5,519,700
2018-01-08	56.760	57.460	56.590	57.460	43.642	4,522,900
2018-01-05	56.680	56.910	56.180	56.880	43.201	3,771,900
2018-01-04	56.410	57.190	56.090	56.990	43.285	4,897,200
2018-01-03	55.380	56.390	55.330	56.340	42.791	4,105,800
2018-01-02	55.090	55.510	54.820	55.320	42.016	3,985,200
2017-12-29	55.440	55.500	54.870	54.890	41.690	3,668,500
2017-12-28	55.490	55.590	55.100	55.180	41.910	4,240,600
2017-12-27	56.060	56.070	55.140	55.590	42.221	4,369,600
2017-12-26	55.780	56.370	55.540	56.230	42.707	3,194,900
2017-12-22	56.050	56.210	55.460	55.500	42.153	3,911,900

← NewerPage 37 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.