Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	48.890	50.360	48.330	50.280	35.929	11,641,100
2015-08-05	50.300	50.850	49.030	49.120	35.100	8,047,200
2015-08-04	49.590	50.340	49.590	49.870	35.636	7,690,600
2015-08-03	49.800	50.470	49.330	49.710	35.521	11,241,100
2015-07-31	51.430	51.450	50.250	50.340	35.972	12,202,300
2015-07-30	52.990	53.290	51.880	52.070	37.208	10,081,600
2015-07-29	52.050	53.440	52.000	52.900	37.801	11,816,700
2015-07-28	50.940	52.960	50.870	52.240	37.329	13,384,600
2015-07-27	51.340	52.020	50.540	50.650	36.193	14,268,100
2015-07-24	53.950	53.950	51.980	52.090	37.222	13,241,700
2015-07-23	55.100	55.310	53.300	54.040	38.616	12,065,300
2015-07-22	56.290	56.390	55.670	55.830	39.366	10,373,300
2015-07-21	56.760	57.160	56.170	56.490	39.831	8,424,500
2015-07-20	57.180	57.200	56.160	56.570	39.888	8,086,900
2015-07-17	57.600	57.890	56.650	57.200	40.332	7,363,800
2015-07-16	58.610	58.780	57.680	57.950	40.861	5,322,900
2015-07-15	59.110	59.550	58.130	58.420	41.192	5,229,800
2015-07-14	58.750	59.740	58.690	59.530	41.975	5,481,000
2015-07-13	59.110	59.200	58.640	58.930	41.552	4,905,900
2015-07-10	59.310	59.540	58.670	59.130	41.693	5,056,900
2015-07-09	59.650	59.760	58.660	58.670	41.368	5,436,600
2015-07-08	59.140	59.720	58.080	58.360	41.150	5,629,100
2015-07-07	58.900	59.900	58.240	59.650	42.059	7,129,800
2015-07-06	59.520	59.760	58.720	59.060	41.643	7,553,700
2015-07-02	60.180	60.770	60.180	60.520	42.673	6,777,200
2015-07-01	61.510	61.510	59.690	60.030	42.327	7,394,100
2015-06-30	61.530	61.610	60.860	61.410	43.300	5,356,200
2015-06-29	61.420	61.740	61.000	61.010	43.018	5,256,900
2015-06-26	62.150	62.280	61.720	62.180	43.843	6,684,200
2015-06-25	63.170	63.170	62.130	62.220	43.871	4,706,500
2015-06-24	63.130	63.550	62.830	62.830	44.302	3,974,800
2015-06-23	62.680	63.350	62.510	63.170	44.541	3,643,700
2015-06-22	62.480	62.970	62.190	62.580	44.125	4,356,600
2015-06-19	62.550	63.280	62.130	62.350	43.963	13,125,900
2015-06-18	63.150	63.500	62.800	62.930	44.372	5,413,300
2015-06-17	63.880	64.130	62.710	63.090	44.485	4,741,000
2015-06-16	63.440	63.550	62.690	63.430	44.725	5,310,200
2015-06-15	63.080	63.640	62.800	63.270	44.612	4,710,200
2015-06-12	63.760	63.850	63.130	63.510	44.781	4,996,900
2015-06-11	63.970	64.240	63.850	64.030	45.148	3,890,700
2015-06-10	63.910	64.240	63.490	64.020	45.141	4,776,300
2015-06-09	63.780	64.330	63.060	63.060	44.464	6,316,900
2015-06-08	62.920	63.470	62.780	63.430	44.725	6,630,600
2015-06-05	62.760	64.220	62.710	63.040	44.450	5,809,900
2015-06-04	63.410	63.740	62.930	63.000	44.421	5,361,700
2015-06-03	63.810	64.290	63.620	63.800	44.986	5,380,800
2015-06-02	63.700	64.320	63.410	64.070	45.176	5,076,800
2015-06-01	64.460	64.470	63.240	63.610	44.852	4,140,400
2015-05-29	63.700	64.080	63.440	63.680	44.901	5,701,600
2015-05-28	63.530	63.950	63.110	63.860	45.028	5,192,500
2015-05-27	63.940	64.990	63.700	63.820	45.000	6,754,900
2015-05-26	64.570	64.820	63.500	63.840	45.014	6,128,800
2015-05-22	65.040	65.660	64.900	65.110	45.909	3,804,900
2015-05-21	65.130	65.750	64.870	65.580	46.241	6,049,900
2015-05-20	64.750	64.950	64.120	64.780	45.677	4,837,600
2015-05-19	65.750	65.750	65.110	65.120	45.402	7,946,000
2015-05-18	65.750	66.220	65.180	66.040	46.043	5,158,600
2015-05-15	65.250	66.060	65.060	65.760	45.848	4,728,800
2015-05-14	65.540	66.110	65.330	65.420	45.611	4,345,300
2015-05-13	65.800	66.030	65.150	65.390	45.590	5,424,500

← NewerPage 48 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.