Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	41.720	42.330	41.280	42.030	30.853	6,695,900
2016-07-19	42.450	42.650	41.700	41.910	30.765	7,262,300
2016-07-18	42.730	42.940	42.210	42.710	31.352	5,261,500
2016-07-15	43.270	43.490	42.680	42.940	31.521	5,898,400
2016-07-14	43.510	43.520	42.680	43.020	31.580	6,580,800
2016-07-13	43.800	44.050	42.110	42.870	31.470	9,203,700
2016-07-12	43.160	44.290	43.110	43.800	32.152	10,303,100
2016-07-11	42.740	42.960	42.400	42.450	31.161	6,345,700
2016-07-08	42.350	42.430	41.620	42.300	31.051	10,801,900
2016-07-07	42.300	42.790	41.190	41.510	30.471	8,827,900
2016-07-06	41.550	42.030	41.170	41.900	30.758	7,023,900
2016-07-05	42.720	42.770	41.370	41.700	30.611	10,189,600
2016-07-01	43.850	44.420	43.500	43.510	31.939	9,611,800
2016-06-30	43.720	44.120	43.210	43.600	32.006	9,342,200
2016-06-29	42.500	44.220	42.190	43.910	32.233	10,234,900
2016-06-28	41.970	42.140	41.440	41.950	30.794	8,996,500
2016-06-27	42.510	42.660	40.520	40.780	29.935	11,940,900
2016-06-24	43.320	44.420	42.920	43.170	31.690	13,630,200
2016-06-23	44.600	45.640	44.270	45.630	33.496	7,714,800
2016-06-22	45.120	45.180	43.910	43.990	32.292	8,649,100
2016-06-21	44.580	45.080	44.250	44.800	32.886	6,783,300
2016-06-20	45.000	45.360	44.570	44.690	32.806	8,374,600
2016-06-17	43.600	44.740	43.510	44.150	32.409	9,672,800
2016-06-16	43.200	43.320	42.220	43.160	31.683	7,010,100
2016-06-15	43.910	44.510	43.410	43.710	32.086	6,898,000
2016-06-14	43.840	44.600	43.350	44.320	32.534	7,324,500
2016-06-13	43.960	44.960	43.800	43.880	32.211	7,394,900
2016-06-10	45.900	46.120	44.260	44.510	32.674	9,008,300
2016-06-09	46.720	47.140	46.550	46.570	34.186	5,425,100
2016-06-08	47.950	48.450	47.440	47.490	34.861	9,641,000
2016-06-07	45.970	47.570	45.800	47.540	34.898	11,227,800
2016-06-06	44.800	45.630	44.470	45.520	33.415	7,813,100
2016-06-03	44.390	44.720	43.700	44.180	32.431	6,086,800
2016-06-02	43.750	44.630	43.450	44.380	32.578	7,016,600
2016-06-01	43.370	44.080	43.210	44.060	32.343	7,262,100
2016-05-31	44.590	45.270	43.680	43.790	32.145	9,511,600
2016-05-27	44.270	44.430	43.850	44.330	32.541	6,068,600
2016-05-26	45.420	45.780	44.690	44.730	32.835	7,813,700
2016-05-25	43.900	45.060	43.850	44.900	32.960	6,456,200
2016-05-24	43.920	43.980	43.290	43.460	31.903	5,989,300
2016-05-23	43.200	43.920	43.000	43.590	31.998	6,753,800
2016-05-20	43.520	43.990	43.040	43.580	31.991	6,397,700
2016-05-19	42.750	43.620	42.070	43.360	31.829	6,284,300
2016-05-18	43.380	44.120	43.050	43.340	31.815	8,155,000
2016-05-17	43.880	44.450	43.460	43.780	31.954	11,746,900
2016-05-16	43.790	44.510	43.790	44.080	32.173	7,837,900
2016-05-13	43.370	43.920	42.840	43.020	31.399	6,203,300
2016-05-12	44.050	44.690	43.050	43.730	31.918	8,380,800
2016-05-11	42.870	44.430	42.310	43.680	31.881	8,913,000
2016-05-10	41.620	42.890	41.580	42.870	31.290	7,969,500
2016-05-09	42.310	42.490	41.120	41.650	30.400	7,049,800
2016-05-06	42.730	43.580	42.270	42.760	31.210	8,148,100
2016-05-05	44.540	44.980	42.760	43.210	31.538	8,384,600
2016-05-04	45.170	45.650	43.190	43.410	31.684	9,267,000
2016-05-03	46.100	46.260	44.710	45.080	32.903	8,770,100
2016-05-02	47.560	47.690	46.120	46.850	34.195	8,278,800
2016-04-29	47.900	48.830	46.950	47.790	34.881	9,024,000
2016-04-28	48.130	49.350	47.500	47.670	34.793	12,327,600
2016-04-27	48.550	48.910	47.820	48.110	35.115	11,556,500
2016-04-26	46.600	48.170	46.340	48.080	35.093	10,715,400

← NewerPage 44 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.