Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	49.670	50.220	49.580	50.220	37.940	5,369,500
2017-09-26	49.730	50.030	49.220	49.670	37.524	5,434,200
2017-09-25	49.410	50.190	49.390	49.980	37.759	6,800,100
2017-09-22	48.700	49.650	48.630	49.080	37.079	7,388,200
2017-09-21	48.190	48.780	47.890	48.690	36.784	5,790,700
2017-09-20	47.860	48.800	47.800	48.330	36.512	8,843,300
2017-09-19	47.110	47.780	47.090	47.550	35.923	6,216,100
2017-09-18	46.200	47.230	46.170	47.090	35.575	6,988,900
2017-09-15	45.830	46.510	45.780	46.510	35.137	11,895,000
2017-09-14	45.740	46.360	45.650	45.830	34.623	6,573,400
2017-09-13	45.040	45.790	45.000	45.560	34.419	6,178,600
2017-09-12	45.030	45.290	44.790	44.930	33.943	5,189,000
2017-09-11	44.660	45.290	44.500	44.930	33.943	4,809,400
2017-09-08	45.000	45.000	44.100	44.470	33.596	4,147,400
2017-09-07	44.900	45.190	44.470	45.110	34.079	5,184,700
2017-09-06	44.750	45.350	44.730	45.060	34.042	5,939,300
2017-09-05	44.490	44.710	44.110	44.390	33.535	5,438,800
2017-09-01	43.760	44.390	43.480	44.240	33.422	4,808,800
2017-08-31	43.780	44.150	43.520	43.660	32.984	7,660,100
2017-08-30	42.630	43.500	42.420	43.410	32.795	6,846,900
2017-08-29	42.720	42.990	42.430	42.850	32.372	4,592,900
2017-08-28	43.600	43.630	42.700	43.050	32.523	4,593,400
2017-08-25	43.490	44.110	43.360	43.580	32.924	5,393,800
2017-08-24	43.520	43.560	43.080	43.300	32.712	4,370,000
2017-08-23	42.950	43.950	42.830	43.690	33.007	5,240,900
2017-08-22	42.640	43.360	42.620	43.190	32.629	5,850,200
2017-08-21	42.900	42.940	42.270	42.500	32.108	5,709,600
2017-08-18	42.960	43.560	42.510	43.110	32.568	7,310,400
2017-08-17	43.500	43.860	42.960	43.000	32.485	6,422,500
2017-08-16	44.590	44.660	43.510	43.690	33.007	5,795,800
2017-08-15	44.440	44.700	44.050	44.500	33.619	8,179,300
2017-08-14	44.800	45.090	44.400	44.540	33.649	5,063,100
2017-08-11	44.960	45.380	44.670	44.790	33.838	4,206,900
2017-08-10	45.680	45.950	44.930	44.970	33.974	6,441,400
2017-08-09	45.790	46.000	45.370	45.650	34.487	7,451,100
2017-08-08	45.150	46.110	45.000	45.630	34.472	8,032,000
2017-08-07	45.270	45.480	44.830	45.170	34.125	6,370,200
2017-08-04	44.940	45.590	44.860	45.560	34.419	6,105,600
2017-08-03	45.640	45.950	44.680	44.910	33.928	9,204,100
2017-08-02	44.390	45.630	44.270	45.610	34.457	9,562,300
2017-08-01	45.330	45.330	44.620	44.750	33.807	6,685,100
2017-07-31	45.330	45.870	45.200	45.370	34.276	8,368,400
2017-07-28	44.730	45.940	44.620	45.260	34.193	10,794,900
2017-07-27	44.340	44.660	43.820	44.660	33.739	9,803,100
2017-07-26	43.910	44.380	43.580	43.700	33.014	7,124,500
2017-07-25	43.350	43.960	43.230	43.650	32.976	8,641,100
2017-07-24	42.730	42.960	42.540	42.610	32.191	6,094,100
2017-07-21	42.960	43.160	42.570	42.650	32.221	6,480,600
2017-07-20	43.780	43.830	43.100	43.230	32.659	7,663,000
2017-07-19	42.950	43.750	42.940	43.660	32.784	8,823,000
2017-07-18	43.450	43.450	42.800	43.070	32.341	6,834,800
2017-07-17	43.310	43.520	43.090	43.190	32.431	7,014,700
2017-07-14	43.320	43.780	43.270	43.450	32.626	5,467,300
2017-07-13	43.220	43.470	42.900	43.250	32.476	7,014,100
2017-07-12	43.820	44.000	42.930	43.240	32.468	7,907,900
2017-07-11	43.250	43.660	42.920	43.350	32.551	5,782,600
2017-07-10	42.830	43.480	42.770	43.240	32.468	5,631,900
2017-07-07	43.120	43.280	42.500	43.000	32.288	8,494,200
2017-07-06	44.150	44.310	43.220	43.310	32.521	7,155,500
2017-07-05	45.270	45.450	43.760	44.160	33.159	7,725,500

← NewerPage 39 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.