Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	53.930	54.170	52.590	53.350	38.638	7,544,600
2015-10-29	52.190	54.550	51.140	53.620	38.834	9,326,300
2015-10-28	51.750	53.670	51.580	53.340	38.631	9,326,000
2015-10-27	52.010	52.130	50.740	51.690	37.436	7,990,200
2015-10-26	54.560	54.570	52.940	52.950	38.348	5,565,200
2015-10-23	54.300	54.810	53.650	54.610	39.551	5,907,200
2015-10-22	53.330	54.760	53.190	54.580	39.529	7,372,600
2015-10-21	53.410	53.820	52.900	52.970	38.363	6,331,400
2015-10-20	53.900	54.250	53.190	53.540	38.776	8,553,600
2015-10-19	54.490	54.780	53.480	53.690	38.884	7,980,700
2015-10-16	55.690	55.950	54.510	55.230	40.000	7,317,000
2015-10-15	54.360	55.280	53.800	55.230	40.000	7,832,400
2015-10-14	55.050	55.700	54.890	55.460	39.630	6,410,200
2015-10-13	54.780	55.900	54.360	55.040	39.330	6,214,700
2015-10-12	56.070	56.100	54.460	55.270	39.495	7,484,500
2015-10-09	56.590	56.690	55.210	56.100	40.088	9,118,800
2015-10-08	55.000	56.550	54.590	56.280	40.216	9,496,900
2015-10-07	55.940	56.380	53.840	55.270	39.495	13,745,300
2015-10-06	53.180	55.530	53.060	55.140	39.402	15,414,000
2015-10-05	51.940	53.130	51.510	52.980	37.858	12,806,600
2015-10-02	47.580	51.190	47.560	51.190	36.579	12,573,500
2015-10-01	48.690	49.400	47.540	48.160	34.414	10,430,300
2015-09-30	46.920	48.000	46.900	47.960	34.271	8,814,400
2015-09-29	46.280	46.690	45.720	46.570	33.278	7,978,000
2015-09-28	46.440	47.050	45.840	45.850	32.763	8,003,400
2015-09-25	48.540	48.540	46.920	47.190	33.721	8,631,400
2015-09-24	47.510	48.230	47.330	47.760	34.128	8,185,800
2015-09-23	48.720	48.980	47.810	47.860	34.200	6,323,000
2015-09-22	47.730	49.000	47.610	48.620	34.743	10,223,400
2015-09-21	48.850	49.000	48.140	48.750	34.835	7,728,200
2015-09-18	49.150	49.520	47.930	48.360	34.557	12,763,300
2015-09-17	49.410	50.910	49.060	50.130	35.822	14,823,600
2015-09-16	47.710	49.540	47.640	49.470	35.350	11,354,000
2015-09-15	47.150	47.790	47.110	47.280	33.785	6,678,200
2015-09-14	47.120	47.150	46.340	46.770	33.421	8,768,800
2015-09-11	47.740	47.760	46.950	47.360	33.842	9,270,700
2015-09-10	48.000	48.750	47.330	48.430	34.607	8,874,700
2015-09-09	49.050	49.700	47.590	47.850	34.192	16,203,100
2015-09-08	48.270	48.680	47.150	48.460	34.628	13,561,500
2015-09-04	47.210	47.600	46.860	47.200	33.728	10,520,200
2015-09-03	48.500	49.870	47.770	48.180	34.428	9,703,800
2015-09-02	48.300	48.660	47.000	48.190	34.435	11,265,800
2015-09-01	48.170	48.170	46.790	47.750	34.121	17,192,400
2015-08-31	46.300	49.320	45.700	49.150	35.121	17,775,100
2015-08-28	45.560	48.000	45.560	46.820	33.456	14,902,000
2015-08-27	44.620	46.530	44.450	45.870	32.778	19,431,600
2015-08-26	42.930	43.570	42.250	43.410	31.020	18,991,000
2015-08-25	45.020	45.020	42.140	42.190	30.148	15,891,800
2015-08-24	41.980	44.930	41.100	42.930	30.677	21,256,700
2015-08-21	46.660	47.380	45.380	45.390	32.435	13,905,700
2015-08-20	47.450	48.100	47.000	47.000	33.585	10,554,700
2015-08-19	49.280	49.280	47.050	47.680	34.071	14,528,500
2015-08-18	49.620	49.790	49.130	49.510	35.379	7,310,200
2015-08-17	49.480	49.810	49.260	49.560	35.414	5,807,400
2015-08-14	49.990	50.290	49.690	49.770	35.564	7,850,100
2015-08-13	51.000	51.050	49.860	50.100	35.800	10,045,500
2015-08-12	50.210	51.880	50.150	51.540	36.829	13,986,500
2015-08-11	49.280	50.520	49.060	50.400	36.015	10,713,600
2015-08-10	48.890	50.210	48.550	50.200	35.872	10,574,000
2015-08-07	50.250	50.650	48.610	48.840	34.900	10,286,300

← NewerPage 47 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.