Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	44.210	45.830	44.190	45.660	34.286	5,742,900
2017-06-30	44.390	44.580	43.700	43.960	33.009	9,126,700
2017-06-29	44.060	44.660	43.980	44.080	33.099	8,252,400
2017-06-28	44.050	44.340	43.720	43.960	33.009	6,983,500
2017-06-27	44.520	44.630	43.960	43.970	33.017	8,697,100
2017-06-26	44.930	44.960	44.060	44.230	33.212	9,047,500
2017-06-23	44.790	45.310	44.470	44.830	33.662	8,483,100
2017-06-22	44.990	45.390	44.590	44.810	33.647	8,881,300
2017-06-21	45.820	46.220	44.660	44.950	33.752	10,790,300
2017-06-20	45.410	46.040	45.300	45.820	34.406	7,739,600
2017-06-19	46.540	46.720	46.220	46.360	34.811	6,029,900
2017-06-16	45.820	46.670	45.610	46.530	34.939	11,639,600
2017-06-15	45.360	45.850	44.900	45.390	34.083	9,672,500
2017-06-14	46.060	46.110	45.190	45.420	34.105	7,069,600
2017-06-13	45.720	46.660	45.610	46.430	34.864	8,601,000
2017-06-12	45.250	46.040	45.250	45.720	34.331	13,550,400
2017-06-09	43.100	44.940	43.070	44.820	33.655	10,412,900
2017-06-08	43.560	43.850	43.020	43.070	32.341	9,179,500
2017-06-07	44.200	44.430	43.240	43.560	32.709	13,140,900
2017-06-06	43.950	44.510	43.800	44.480	33.399	8,584,000
2017-06-05	44.060	44.530	44.000	44.020	33.054	5,731,300
2017-06-02	44.580	44.620	44.020	44.260	33.234	8,000,900
2017-06-01	44.800	45.320	44.390	44.860	33.685	7,946,800
2017-05-31	44.320	44.860	44.090	44.690	33.557	8,770,800
2017-05-30	44.930	45.090	44.530	44.790	33.632	9,280,900
2017-05-26	45.330	45.400	44.680	45.350	34.053	10,758,900
2017-05-25	46.470	46.970	44.680	45.050	33.827	12,772,200
2017-05-24	46.640	46.750	46.140	46.670	35.044	7,765,700
2017-05-23	46.860	47.330	46.670	46.760	35.112	7,436,700
2017-05-22	47.830	47.900	46.870	46.930	35.239	7,967,900
2017-05-19	46.890	47.690	46.620	47.480	35.652	7,206,200
2017-05-18	46.000	46.960	45.820	46.420	34.856	6,543,500
2017-05-17	47.130	47.400	46.330	46.410	34.849	7,512,800
2017-05-16	47.670	47.720	46.680	47.130	35.389	5,288,200
2017-05-15	48.090	48.330	47.260	47.440	35.622	7,675,600
2017-05-12	47.400	47.670	46.590	46.970	35.269	9,151,900
2017-05-11	47.010	47.810	47.010	47.420	35.607	8,569,900
2017-05-10	46.710	47.860	46.530	47.610	35.551	7,950,300
2017-05-09	47.180	47.210	46.060	46.270	34.550	6,157,400
2017-05-08	46.800	47.230	46.520	47.130	35.192	5,861,200
2017-05-05	45.950	46.850	45.890	46.770	34.924	7,894,400
2017-05-04	46.780	46.850	45.690	45.920	34.289	9,999,300
2017-05-03	46.250	47.440	46.250	47.080	35.155	5,757,200
2017-05-02	47.560	47.620	46.270	46.700	34.871	10,390,500
2017-05-01	47.900	48.030	47.460	47.480	35.454	5,795,400
2017-04-28	48.150	48.320	47.740	47.910	35.775	6,429,000
2017-04-27	47.830	48.140	46.860	47.860	35.737	7,302,700
2017-04-26	48.270	49.530	48.240	48.340	36.096	6,536,900
2017-04-25	47.970	48.900	47.800	48.790	36.432	7,023,200
2017-04-24	48.000	48.190	47.710	47.910	35.775	5,750,700
2017-04-21	47.860	48.130	47.300	47.740	35.648	6,056,300
2017-04-20	48.020	48.680	47.890	47.950	35.805	6,278,800
2017-04-19	48.760	49.070	47.820	48.000	35.842	6,165,200
2017-04-18	48.610	49.270	48.430	48.690	36.357	6,046,600
2017-04-17	48.590	49.020	48.460	48.950	36.551	5,286,600
2017-04-13	49.600	49.790	48.540	48.620	36.305	8,807,100
2017-04-12	50.140	50.620	49.300	49.440	36.917	7,623,000
2017-04-11	50.150	50.240	49.570	50.150	37.447	7,395,200
2017-04-10	49.790	50.470	49.730	50.150	37.447	6,737,400
2017-04-07	49.850	50.000	49.380	49.540	36.992	5,857,400

← NewerPage 40 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.