Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	37.920	39.430	37.080	38.020	27.536	16,876,200
2016-01-27	34.920	37.730	34.180	36.210	26.225	22,071,800
2016-01-26	35.070	35.910	33.440	35.350	25.602	28,696,200
2016-01-25	36.800	37.480	34.190	34.200	24.769	19,646,800
2016-01-22	38.210	39.570	36.740	37.670	27.282	18,558,700
2016-01-21	34.870	37.340	34.640	36.910	26.732	19,576,200
2016-01-20	35.540	35.610	32.710	34.750	25.167	31,382,700
2016-01-19	39.740	39.890	35.600	36.400	26.362	20,838,200
2016-01-15	39.340	40.450	38.360	39.360	28.506	19,118,600
2016-01-14	39.210	41.830	38.660	41.250	29.875	18,244,800
2016-01-13	40.750	41.790	38.870	39.000	28.245	19,016,500
2016-01-12	41.870	42.040	39.130	40.250	29.151	16,782,900
2016-01-11	43.320	43.620	40.600	41.120	29.781	17,258,800
2016-01-08	44.180	44.590	42.870	43.290	31.352	9,118,800
2016-01-07	44.740	45.620	43.920	44.060	31.910	10,844,000
2016-01-06	46.100	46.320	45.040	45.350	32.844	10,995,600
2016-01-05	46.670	47.520	45.990	47.400	34.329	7,012,400
2016-01-04	46.410	47.770	46.080	46.880	33.952	8,918,000
2015-12-31	46.060	47.200	45.880	46.690	33.815	6,681,700
2015-12-30	46.940	47.740	46.540	46.600	33.749	6,605,100
2015-12-29	48.230	48.370	47.200	47.770	34.597	6,285,300
2015-12-28	47.610	47.790	46.940	47.190	34.177	8,786,600
2015-12-24	49.040	49.210	48.060	48.590	35.191	3,262,100
2015-12-23	47.290	49.070	47.270	49.030	35.509	9,806,900
2015-12-22	45.180	46.560	44.910	46.280	33.518	10,361,500
2015-12-21	46.030	46.150	44.560	45.100	32.663	10,873,300
2015-12-18	47.050	47.580	45.760	45.930	33.264	16,525,400
2015-12-17	49.370	49.460	46.920	47.280	34.242	12,951,100
2015-12-16	50.300	50.840	49.120	49.350	35.741	11,438,900
2015-12-15	50.350	51.060	50.140	50.560	36.617	10,759,900
2015-12-14	47.580	50.140	47.400	49.530	35.871	14,173,900
2015-12-11	48.250	48.450	46.810	48.130	34.858	14,658,400
2015-12-10	48.230	49.950	48.010	49.220	35.647	11,059,900
2015-12-09	48.350	49.740	47.750	48.470	35.104	9,891,000
2015-12-08	47.650	49.150	46.880	48.300	34.981	8,723,000
2015-12-07	49.730	50.290	48.160	48.990	35.480	11,541,400
2015-12-04	50.840	51.490	50.160	51.190	37.074	9,393,900
2015-12-03	52.810	52.980	51.480	51.610	37.378	10,673,000
2015-12-02	54.210	54.570	52.180	52.550	38.059	10,649,300
2015-12-01	54.460	54.750	53.900	54.610	39.551	7,704,100
2015-11-30	53.510	54.490	53.350	54.050	39.145	8,738,300
2015-11-27	53.830	54.090	53.250	53.480	38.732	2,786,000
2015-11-25	54.990	55.080	54.320	54.380	39.384	5,144,100
2015-11-24	53.460	55.610	53.380	55.320	40.065	8,209,400
2015-11-23	52.790	53.770	52.470	53.280	38.587	5,609,900
2015-11-20	53.620	54.050	52.640	52.930	38.334	5,729,300
2015-11-19	54.190	54.470	53.180	53.560	38.790	6,315,700
2015-11-18	54.440	55.070	53.440	54.480	39.456	4,918,700
2015-11-17	54.150	54.690	53.450	53.900	39.036	6,222,900
2015-11-16	51.900	54.440	51.590	54.370	39.377	8,294,200
2015-11-13	51.890	52.110	51.030	51.830	37.537	6,390,900
2015-11-12	52.450	53.080	51.800	51.970	37.639	7,391,100
2015-11-11	54.520	54.740	53.330	53.440	38.703	6,977,700
2015-11-10	54.480	55.150	54.000	54.650	39.580	5,186,800
2015-11-09	55.630	56.140	54.390	54.640	39.572	5,615,200
2015-11-06	55.770	56.440	55.000	55.770	40.391	6,562,200
2015-11-05	55.880	57.240	55.770	56.280	40.760	7,232,800
2015-11-04	56.730	56.800	55.470	56.340	40.804	8,720,200
2015-11-03	55.300	57.150	55.160	56.730	41.086	9,126,400
2015-11-02	53.000	55.250	52.870	54.940	39.790	8,140,600

← NewerPage 46 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.