Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	54.150	56.070	54.030	55.950	42.495	7,824,700
2017-12-20	52.900	54.510	52.460	54.250	41.204	8,064,600
2017-12-19	52.460	52.930	52.140	52.680	40.011	4,795,800
2017-12-18	52.110	52.660	52.110	52.340	39.753	5,565,300
2017-12-15	52.780	53.050	52.060	52.170	39.624	11,363,400
2017-12-14	51.900	52.760	51.850	52.310	39.730	6,436,200
2017-12-13	51.920	52.090	51.580	51.680	39.252	4,906,800
2017-12-12	51.880	52.060	51.210	51.960	39.464	6,200,200
2017-12-11	51.540	52.310	51.410	51.690	39.259	4,040,400
2017-12-08	50.870	51.710	50.740	51.570	39.168	5,316,200
2017-12-07	50.320	50.830	50.080	50.540	38.386	4,037,800
2017-12-06	51.070	51.240	50.320	50.380	38.264	4,437,300
2017-12-05	51.230	51.700	51.110	51.230	38.910	4,531,700
2017-12-04	51.870	52.360	51.250	51.290	38.955	6,168,500
2017-12-01	51.510	52.470	51.230	51.740	39.297	6,683,900
2017-11-30	50.920	51.780	50.650	50.880	38.644	11,184,300
2017-11-29	49.920	50.830	49.720	50.730	38.530	6,897,800
2017-11-28	49.360	50.160	48.970	50.130	38.074	6,524,700
2017-11-27	50.220	50.250	49.080	49.160	37.338	6,369,000
2017-11-24	50.450	50.870	50.440	50.470	38.333	2,288,900
2017-11-22	50.520	50.590	50.020	50.220	38.143	4,818,700
2017-11-21	50.270	50.740	49.670	50.010	37.983	6,331,500
2017-11-20	50.000	50.250	49.580	50.080	38.036	4,429,600
2017-11-17	50.240	50.520	50.000	50.130	38.074	4,191,800
2017-11-16	50.400	50.650	50.080	50.220	38.143	5,694,900
2017-11-15	50.740	51.170	49.950	50.490	38.348	7,262,700
2017-11-14	52.190	52.430	51.080	51.230	38.910	6,945,000
2017-11-13	52.660	52.960	52.510	52.570	39.928	6,728,300
2017-11-10	53.400	53.490	52.500	52.990	40.247	5,504,600
2017-11-09	53.270	53.650	52.830	53.530	40.657	6,709,400
2017-11-08	54.100	54.220	53.160	53.520	40.649	7,513,000
2017-11-07	53.930	54.070	52.930	53.480	40.619	8,577,500
2017-11-06	53.010	53.940	52.800	53.670	40.763	8,438,900
2017-11-03	52.370	53.270	51.990	52.960	40.224	8,030,100
2017-11-02	52.060	52.590	51.690	52.480	39.859	6,177,100
2017-11-01	51.810	52.280	51.430	52.100	39.571	6,455,500
2017-10-31	51.320	51.610	51.020	51.150	38.849	6,171,500
2017-10-30	51.390	51.800	50.890	51.390	39.031	6,647,600
2017-10-27	51.160	52.230	50.200	51.210	38.895	7,835,700
2017-10-26	50.390	51.770	49.790	51.460	39.085	7,564,600
2017-10-25	51.060	51.130	49.750	49.960	37.945	6,989,700
2017-10-24	50.480	51.320	50.420	50.990	38.728	7,609,400
2017-10-23	50.280	50.750	49.930	50.260	38.173	5,589,000
2017-10-20	49.900	50.400	49.560	50.250	38.166	5,993,200
2017-10-19	49.390	50.040	49.300	49.710	37.755	4,015,400
2017-10-18	49.750	50.180	49.560	49.710	37.755	6,481,700
2017-10-17	49.700	49.940	49.320	49.720	37.763	3,579,000
2017-10-16	49.710	50.130	49.650	49.720	37.763	4,301,600
2017-10-13	49.990	50.160	49.360	49.400	37.520	4,629,900
2017-10-12	49.090	49.870	49.010	49.810	37.630	4,443,100
2017-10-11	49.200	49.730	48.890	49.600	37.471	4,534,800
2017-10-10	49.370	49.680	49.110	49.190	37.162	5,252,800
2017-10-09	49.100	49.200	48.830	48.910	36.950	4,765,500
2017-10-06	49.150	49.440	48.700	48.860	36.912	3,902,900
2017-10-05	49.460	49.790	49.410	49.700	37.547	5,295,400
2017-10-04	49.360	49.590	48.910	49.310	37.252	5,432,400
2017-10-03	50.170	50.230	49.230	49.240	37.199	6,742,100
2017-10-02	49.550	50.330	49.300	50.310	38.008	4,832,100
2017-09-29	49.780	50.100	49.610	50.050	37.811	4,175,700
2017-09-28	50.450	50.830	49.810	50.000	37.774	5,490,600

← NewerPage 38 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.