Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	42.650	42.690	41.870	42.150	31.306	7,443,500
2016-10-12	43.170	43.540	42.570	43.470	32.101	5,759,100
2016-10-11	44.320	44.590	43.180	43.330	31.998	6,899,400
2016-10-10	44.630	45.040	44.360	44.390	32.780	9,102,100
2016-10-07	44.500	44.690	44.020	44.220	32.655	8,281,700
2016-10-06	44.070	44.560	43.530	44.520	32.876	8,231,600
2016-10-05	43.500	44.120	43.310	43.910	32.426	6,424,100
2016-10-04	43.430	43.540	42.590	42.870	31.658	6,263,800
2016-10-03	43.680	43.810	42.800	43.430	32.072	5,244,200
2016-09-30	43.820	44.120	43.230	43.470	32.101	8,814,000
2016-09-29	41.970	44.160	41.970	43.660	32.241	16,585,900
2016-09-28	39.600	42.270	39.120	42.180	31.148	13,568,400
2016-09-27	39.540	39.600	39.000	39.430	29.118	7,796,400
2016-09-26	40.080	40.770	39.990	40.020	29.553	4,985,900
2016-09-23	40.360	41.210	39.600	39.940	29.494	8,530,000
2016-09-22	40.750	41.330	40.750	41.020	30.292	7,920,200
2016-09-21	39.480	40.130	39.340	40.060	29.583	6,385,800
2016-09-20	39.330	39.830	39.000	39.010	28.807	5,877,200
2016-09-19	40.120	40.240	39.280	39.280	29.007	5,424,200
2016-09-16	39.620	39.980	39.500	39.870	29.443	9,604,200
2016-09-15	40.010	40.490	39.770	40.030	29.561	7,802,700
2016-09-14	40.860	41.450	39.880	39.990	29.531	10,031,800
2016-09-13	41.920	42.020	40.670	41.010	30.284	11,732,300
2016-09-12	41.970	43.130	41.560	42.670	31.510	10,222,600
2016-09-09	42.830	43.430	42.220	42.250	31.200	12,586,100
2016-09-08	41.920	43.340	41.670	43.280	31.961	10,714,900
2016-09-07	41.220	41.500	41.020	41.480	30.631	6,368,800
2016-09-06	41.040	41.230	40.610	41.000	30.277	6,654,500
2016-09-02	41.150	41.310	40.820	40.920	30.218	5,606,700
2016-09-01	40.900	41.100	40.130	40.600	29.982	7,536,600
2016-08-31	42.060	42.130	40.770	41.050	30.314	8,770,600
2016-08-30	42.590	42.870	42.100	42.230	31.185	5,425,200
2016-08-29	42.180	42.470	42.020	42.350	31.274	4,461,000
2016-08-26	42.900	43.290	42.140	42.300	31.237	5,654,600
2016-08-25	42.900	43.030	42.420	42.780	31.591	4,504,900
2016-08-24	42.960	43.370	42.850	42.960	31.724	5,511,400
2016-08-23	42.600	43.330	42.460	43.220	31.916	6,179,700
2016-08-22	42.740	42.930	42.310	42.630	31.481	6,179,600
2016-08-19	43.280	43.480	43.020	43.320	31.990	6,190,100
2016-08-18	43.340	43.690	43.140	43.590	32.190	6,991,500
2016-08-17	42.690	43.250	42.400	43.200	31.902	8,857,700
2016-08-16	42.180	43.060	41.760	42.860	31.651	10,973,800
2016-08-15	41.660	42.240	41.570	42.180	31.148	5,896,200
2016-08-12	41.550	41.650	41.180	41.370	30.550	4,948,800
2016-08-11	40.790	41.710	40.320	41.390	30.565	8,784,800
2016-08-10	41.450	41.540	40.500	40.600	29.982	6,375,500
2016-08-09	41.740	41.930	41.040	41.240	30.454	7,076,600
2016-08-08	40.980	41.800	40.910	41.560	30.691	9,679,500
2016-08-05	40.290	40.640	39.920	40.600	29.982	8,736,100
2016-08-04	40.170	40.460	39.660	40.100	29.612	6,914,900
2016-08-03	39.820	40.340	39.500	40.310	29.767	8,586,700
2016-08-02	39.810	40.050	38.800	39.790	29.383	7,145,800
2016-08-01	40.410	40.420	39.420	39.610	29.251	9,592,300
2016-07-29	39.770	40.910	39.670	40.820	30.144	8,138,900
2016-07-28	40.250	40.770	39.670	40.260	29.731	11,526,700
2016-07-27	40.940	41.440	40.000	40.070	29.590	10,159,400
2016-07-26	40.050	40.860	39.950	40.790	30.122	5,896,000
2016-07-25	40.430	40.670	39.810	40.240	29.716	7,482,400
2016-07-22	41.110	41.290	40.620	40.760	30.100	7,306,100
2016-07-21	41.800	42.210	40.880	41.040	30.307	8,733,800

← NewerPage 43 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.