Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	47.160	47.230	45.840	46.270	33.772	11,597,100
2016-04-22	46.340	47.740	46.260	47.620	34.757	9,399,900
2016-04-21	46.990	47.320	46.120	46.230	33.742	10,010,700
2016-04-20	46.730	47.660	46.090	47.080	34.363	8,500,400
2016-04-19	45.210	47.100	44.970	47.060	34.348	12,874,100
2016-04-18	42.090	45.000	42.040	45.000	32.845	9,362,700
2016-04-15	43.750	44.170	43.520	43.700	31.896	8,164,500
2016-04-14	43.830	44.300	43.460	44.220	32.275	8,241,200
2016-04-13	43.630	43.960	43.010	43.580	31.808	9,397,600
2016-04-12	41.570	43.830	41.360	43.470	31.728	10,651,800
2016-04-11	41.430	41.980	41.150	41.190	30.064	7,177,800
2016-04-08	41.620	41.890	40.930	41.230	30.093	8,081,300
2016-04-07	40.430	41.030	39.740	40.310	29.421	7,117,600
2016-04-06	39.400	40.980	39.170	40.750	29.743	9,816,800
2016-04-05	38.750	39.290	38.190	39.040	28.495	7,838,100
2016-04-04	39.790	40.340	38.980	39.100	28.538	8,663,000
2016-04-01	39.390	39.920	38.790	39.780	29.035	9,090,500
2016-03-31	39.960	40.540	39.700	40.270	29.392	9,353,100
2016-03-30	40.480	40.760	39.570	40.080	29.254	7,777,000
2016-03-29	39.020	39.730	38.560	39.620	28.918	8,115,800
2016-03-28	40.100	40.150	39.020	39.680	28.962	6,647,600
2016-03-24	38.930	40.100	38.530	40.040	29.224	9,218,300
2016-03-23	41.290	41.680	39.810	39.850	29.086	11,232,700
2016-03-22	42.250	42.780	41.910	41.920	30.597	8,245,300
2016-03-21	42.730	43.410	42.160	42.580	31.078	8,409,600
2016-03-18	43.590	44.400	42.450	43.020	31.399	20,946,200
2016-03-17	42.400	43.780	42.190	43.010	31.392	12,435,000
2016-03-16	40.240	41.970	40.180	41.870	30.560	10,151,400
2016-03-15	39.210	39.850	38.820	39.830	29.071	7,838,800
2016-03-14	39.700	40.460	39.390	40.010	29.202	9,316,700
2016-03-11	39.800	40.660	39.730	40.520	29.575	13,656,300
2016-03-10	38.870	39.140	38.360	39.030	28.487	10,860,100
2016-03-09	39.350	39.720	38.380	39.050	28.502	13,347,800
2016-03-08	41.200	41.250	38.560	38.620	28.188	14,129,300
2016-03-07	41.250	42.450	40.900	41.400	30.217	17,548,300
2016-03-04	38.920	41.680	38.800	41.120	30.013	24,819,100
2016-03-03	36.500	38.810	36.320	38.560	28.144	20,248,700
2016-03-02	34.280	36.510	34.100	36.490	26.633	16,943,700
2016-03-01	34.070	34.750	33.340	34.460	25.152	11,581,000
2016-02-29	34.570	34.590	33.580	33.830	24.692	10,521,700
2016-02-26	33.860	34.810	33.820	34.120	24.904	11,003,000
2016-02-25	33.070	33.350	31.970	33.060	24.130	10,323,200
2016-02-24	32.100	33.040	31.820	32.960	24.057	10,965,300
2016-02-23	33.920	34.610	32.910	32.920	24.028	9,719,600
2016-02-22	32.870	34.700	32.870	34.450	25.144	11,544,000
2016-02-19	33.150	33.280	32.090	32.870	23.991	14,644,000
2016-02-18	34.480	34.510	33.440	33.700	24.597	16,898,700
2016-02-17	33.300	34.390	33.030	33.910	24.750	18,316,600
2016-02-16	33.490	33.700	32.550	32.760	23.911	12,851,700
2016-02-12	32.290	33.350	31.900	32.900	24.013	14,965,400
2016-02-11	31.230	32.380	31.050	31.880	23.269	20,843,100
2016-02-10	33.290	34.380	32.060	32.340	23.422	16,643,400
2016-02-09	33.220	34.160	32.700	33.580	24.320	20,405,400
2016-02-08	31.950	34.500	31.680	34.430	24.936	21,946,200
2016-02-05	34.020	34.410	31.590	32.900	23.827	46,173,200
2016-02-04	38.500	39.000	35.020	35.320	25.580	49,188,200
2016-02-03	37.590	38.730	35.590	38.630	27.977	19,847,700
2016-02-02	37.610	38.180	36.440	36.590	26.500	15,918,800
2016-02-01	38.240	38.980	37.610	38.600	27.956	12,782,800
2016-01-29	38.090	39.270	37.520	39.080	28.303	18,712,600

← NewerPage 45 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.