Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	49.880	50.040	49.370	49.660	36.884	5,447,900
2017-01-09	50.270	50.530	49.630	49.660	36.884	5,765,600
2017-01-06	51.020	51.080	50.290	50.740	37.686	3,472,500
2017-01-05	51.210	51.680	50.720	50.930	37.828	4,727,100
2017-01-04	50.700	51.100	50.320	51.080	37.939	4,990,000
2017-01-03	50.820	51.610	49.920	50.610	37.590	7,032,600
2016-12-30	50.410	50.840	49.930	50.140	37.241	4,806,300
2016-12-29	50.660	50.820	50.240	50.540	37.538	3,634,500
2016-12-28	51.470	51.740	50.630	50.770	37.709	4,275,500
2016-12-27	51.450	51.940	51.350	51.600	38.325	2,995,400
2016-12-23	51.340	51.650	51.220	51.370	38.154	2,860,000
2016-12-22	51.550	51.780	51.380	51.540	38.281	4,594,800
2016-12-21	51.840	52.160	51.440	51.480	38.236	4,187,200
2016-12-20	52.220	52.580	51.360	51.550	38.288	4,659,500
2016-12-19	52.000	52.090	51.560	51.980	38.607	4,748,000
2016-12-16	51.980	52.140	51.570	51.940	38.578	10,313,100
2016-12-15	51.120	52.130	50.580	51.740	38.429	7,934,900
2016-12-14	52.240	52.620	51.380	51.490	38.243	8,596,500
2016-12-13	52.260	53.170	51.630	52.640	39.098	7,962,200
2016-12-12	52.160	53.100	51.270	51.380	38.162	10,748,300
2016-12-09	49.970	50.820	49.820	50.770	37.709	6,126,100
2016-12-08	50.090	50.180	48.920	49.780	36.973	5,904,600
2016-12-07	49.460	50.040	49.250	49.900	37.063	9,074,300
2016-12-06	48.470	50.050	48.130	49.900	37.063	7,168,300
2016-12-05	48.830	50.100	48.630	48.880	36.305	8,860,700
2016-12-02	48.050	48.480	47.730	48.120	35.740	5,805,000
2016-12-01	50.140	50.150	48.040	48.220	35.815	11,105,900
2016-11-30	46.300	49.320	46.230	48.520	36.038	20,897,800
2016-11-29	44.470	44.550	43.830	44.230	32.851	9,376,700
2016-11-28	46.720	46.850	45.390	45.500	33.794	9,429,500
2016-11-25	45.800	46.040	45.170	45.750	33.980	3,494,400
2016-11-23	45.720	46.450	45.530	46.300	34.389	4,870,600
2016-11-22	46.290	46.690	45.280	46.070	34.218	7,255,500
2016-11-21	45.640	46.500	45.540	46.360	34.433	9,890,700
2016-11-18	43.710	44.960	43.670	44.760	33.245	8,429,400
2016-11-17	44.800	45.080	43.500	43.610	32.391	6,757,600
2016-11-16	45.160	45.650	44.180	44.380	32.963	6,800,600
2016-11-15	44.250	45.590	44.250	45.280	33.631	11,199,700
2016-11-14	43.580	44.260	43.420	44.130	32.777	10,020,100
2016-11-11	44.310	44.680	43.420	43.940	32.636	8,155,500
2016-11-10	45.670	45.740	44.350	44.780	33.260	11,182,100
2016-11-09	43.470	46.210	43.390	45.730	33.965	10,856,700
2016-11-08	43.630	44.850	43.500	44.330	32.925	6,343,200
2016-11-07	43.500	44.000	43.180	43.920	32.621	5,780,400
2016-11-04	43.340	43.800	42.680	42.760	31.759	7,323,000
2016-11-03	43.460	44.010	43.090	43.600	32.383	6,653,900
2016-11-02	42.920	43.560	42.350	43.230	32.108	7,498,400
2016-11-01	43.970	44.070	42.540	43.540	32.339	8,954,800
2016-10-31	44.760	44.800	43.250	43.450	32.272	11,284,000
2016-10-28	44.700	45.840	44.290	44.970	33.401	18,410,500
2016-10-27	42.190	44.850	42.150	44.000	32.680	16,604,200
2016-10-26	41.250	42.290	41.130	41.800	31.046	8,420,200
2016-10-25	42.130	42.650	41.770	41.810	31.054	6,268,300
2016-10-24	41.870	42.560	41.640	42.240	31.373	9,333,800
2016-10-21	41.170	41.600	40.960	41.540	30.853	5,553,200
2016-10-20	41.380	42.070	41.090	41.490	30.816	6,446,100
2016-10-19	40.960	42.100	40.880	41.720	30.987	9,634,100
2016-10-18	41.590	41.620	40.370	40.650	30.192	6,896,900
2016-10-17	41.580	41.820	40.820	41.100	30.526	5,645,300
2016-10-14	42.350	42.740	41.640	41.670	30.950	6,571,300

← NewerPage 42 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.