Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	49.390	49.970	49.160	49.810	37.194	6,823,800
2017-04-05	50.010	50.410	48.950	49.110	36.671	7,490,900
2017-04-04	49.430	49.790	49.050	49.730	37.134	6,175,900
2017-04-03	49.900	49.930	48.800	49.450	36.925	7,711,800
2017-03-31	49.640	50.050	49.020	49.870	37.238	13,410,500
2017-03-30	49.330	50.410	48.610	50.000	37.335	40,059,800
2017-03-29	45.330	46.060	45.010	45.950	34.311	6,040,800
2017-03-28	44.410	45.490	44.200	45.380	33.886	7,034,800
2017-03-27	43.490	44.440	43.260	44.290	33.072	6,231,900
2017-03-24	44.640	44.880	43.970	44.100	32.930	8,797,100
2017-03-23	44.650	45.000	44.350	44.480	33.214	9,149,400
2017-03-22	45.030	45.320	44.630	44.650	33.341	7,852,200
2017-03-21	46.040	46.170	44.880	45.180	33.736	6,504,200
2017-03-20	45.400	45.980	45.050	45.860	34.244	5,754,200
2017-03-17	45.970	46.360	45.640	45.690	34.117	8,359,700
2017-03-16	45.950	46.130	45.510	45.840	34.229	6,393,700
2017-03-15	45.470	46.120	44.850	45.840	34.229	7,573,400
2017-03-14	45.150	45.200	44.190	44.940	33.557	10,538,300
2017-03-13	45.680	46.170	45.540	45.840	34.229	6,333,800
2017-03-10	46.880	46.880	45.480	45.670	34.102	8,455,400
2017-03-09	45.610	46.630	45.480	46.480	34.707	7,235,900
2017-03-08	47.410	47.660	45.810	45.910	34.281	9,435,500
2017-03-07	48.450	48.510	47.600	47.720	35.633	5,652,800
2017-03-06	47.780	48.470	47.340	48.320	36.081	6,078,500
2017-03-03	48.190	48.440	47.640	47.820	35.708	5,290,100
2017-03-02	48.620	48.820	47.910	48.210	35.999	5,955,300
2017-03-01	48.000	49.230	47.860	49.050	36.626	9,194,500
2017-02-28	47.170	47.670	47.000	47.570	35.521	6,710,600
2017-02-27	47.230	47.640	46.970	47.360	35.364	6,208,300
2017-02-24	47.010	47.490	46.710	47.040	35.125	6,749,500
2017-02-23	47.790	47.860	47.030	47.300	35.319	7,846,400
2017-02-22	47.800	47.940	47.030	47.100	35.170	8,007,700
2017-02-21	48.130	48.520	47.820	48.130	35.939	9,577,200
2017-02-17	48.220	48.240	47.100	47.510	35.476	10,694,000
2017-02-16	49.590	49.650	48.270	48.340	36.096	9,689,100
2017-02-15	49.830	50.290	49.310	49.360	36.858	7,461,800
2017-02-14	50.000	50.180	49.330	50.140	37.440	6,063,400
2017-02-13	50.040	50.040	49.220	49.700	37.111	6,163,400
2017-02-10	50.030	50.540	49.820	50.140	37.440	5,996,000
2017-02-09	50.040	50.330	49.480	49.810	36.996	6,357,000
2017-02-08	49.050	50.160	48.510	49.600	36.840	8,588,600
2017-02-07	49.550	50.230	49.080	49.420	36.706	7,591,600
2017-02-06	50.500	50.980	49.350	50.090	37.204	8,127,500
2017-02-03	48.850	50.490	48.820	50.430	37.456	8,414,400
2017-02-02	48.750	49.340	47.280	48.690	36.164	8,625,100
2017-02-01	49.000	49.150	47.440	48.500	36.023	10,040,900
2017-01-31	47.810	48.790	47.370	48.760	36.216	7,464,500
2017-01-30	49.010	49.180	47.190	47.480	35.265	10,483,200
2017-01-27	50.330	50.460	49.200	49.430	36.713	5,408,100
2017-01-26	50.630	51.020	50.340	50.630	37.605	4,164,100
2017-01-25	50.410	51.230	50.320	50.690	37.649	5,991,200
2017-01-24	50.140	51.400	50.010	50.270	37.337	5,919,200
2017-01-23	50.260	50.570	49.580	49.940	37.092	5,969,500
2017-01-20	50.390	51.090	50.320	50.730	37.679	5,888,500
2017-01-19	50.200	50.450	49.780	49.860	37.033	4,915,300
2017-01-18	49.800	50.590	49.790	50.270	37.337	4,970,000
2017-01-17	50.560	50.710	50.000	50.150	37.248	4,995,100
2017-01-13	49.900	50.870	49.840	50.590	37.575	4,413,300
2017-01-12	51.500	51.530	50.090	50.150	37.248	6,963,300
2017-01-11	49.960	51.490	49.460	51.220	38.043	8,689,400

← NewerPage 41 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.