Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	65.290	65.650	65.050	65.400	45.597	4,719,700
2015-05-11	67.120	67.200	65.110	65.280	45.513	7,261,800
2015-05-08	67.140	67.370	66.360	67.170	46.831	5,961,200
2015-05-07	67.530	67.530	66.100	66.620	46.447	6,298,900
2015-05-06	67.960	68.170	66.790	67.230	46.873	7,089,600
2015-05-05	67.440	68.360	66.980	67.200	46.852	9,142,900
2015-05-04	67.410	67.620	66.700	67.020	46.726	6,638,100
2015-05-01	67.740	67.980	66.970	67.440	47.019	5,974,400
2015-04-30	69.020	69.030	67.660	67.920	47.354	7,365,700
2015-04-29	67.420	68.310	67.220	68.060	47.451	6,038,400
2015-04-28	67.200	67.760	67.010	67.740	47.228	4,265,700
2015-04-27	67.780	67.970	67.000	67.060	46.754	4,427,900
2015-04-24	67.850	67.870	67.030	67.510	47.068	6,275,700
2015-04-23	68.260	68.880	68.010	68.260	47.591	4,627,500
2015-04-22	67.950	68.140	67.130	67.880	47.326	4,480,200
2015-04-21	68.610	68.990	67.650	68.020	47.423	5,563,400
2015-04-20	68.090	69.250	68.050	68.610	47.835	7,846,100
2015-04-17	68.590	68.590	67.180	67.690	47.193	9,616,700
2015-04-16	68.990	69.720	68.210	69.010	48.114	8,395,000
2015-04-15	68.910	69.660	68.500	69.400	48.386	7,773,700
2015-04-14	66.820	68.550	66.740	68.360	47.660	8,917,600
2015-04-13	66.900	67.420	66.330	66.340	46.252	5,737,100
2015-04-10	67.360	67.400	66.390	66.530	46.385	6,015,900
2015-04-09	65.020	67.460	64.860	67.000	46.712	10,984,100
2015-04-08	66.070	66.230	64.800	64.810	45.185	8,571,600
2015-04-07	65.260	66.040	65.070	65.790	45.869	7,177,200
2015-04-06	63.420	65.880	63.400	65.390	45.590	10,170,000
2015-04-02	62.710	63.410	62.570	63.180	44.049	5,908,200
2015-04-01	62.710	63.490	62.640	63.020	43.937	8,939,300
2015-03-31	63.250	63.470	62.240	62.260	43.408	9,169,700
2015-03-30	63.480	64.150	63.400	64.000	44.621	6,027,400
2015-03-27	62.960	63.090	62.460	62.930	43.875	5,199,100
2015-03-26	63.950	64.140	62.920	63.240	44.091	6,889,900
2015-03-25	63.220	63.500	62.660	63.050	43.958	7,662,300
2015-03-24	63.450	63.620	62.530	62.550	43.610	6,377,400
2015-03-23	64.000	64.180	63.210	63.230	44.084	7,428,600
2015-03-20	63.150	64.120	63.000	63.840	44.509	10,059,900
2015-03-19	62.780	63.310	62.450	62.760	43.756	7,907,100
2015-03-18	61.540	64.310	61.510	63.640	44.370	9,536,300
2015-03-17	62.010	62.490	61.380	62.010	43.233	6,488,900
2015-03-16	61.210	62.460	60.830	62.400	43.505	6,318,000
2015-03-13	60.760	61.800	60.570	61.640	42.975	8,255,800
2015-03-12	61.580	61.910	61.320	61.360	42.780	5,520,900
2015-03-11	60.950	61.870	60.810	61.300	42.738	6,341,200
2015-03-10	60.990	61.720	60.690	60.870	42.438	8,922,400
2015-03-09	62.770	63.340	61.970	61.970	43.205	6,492,800
2015-03-06	63.000	63.680	62.670	62.790	43.777	6,732,800
2015-03-05	64.010	64.080	63.330	63.330	44.154	5,987,600
2015-03-04	64.790	64.790	63.670	64.250	44.795	5,487,100
2015-03-03	64.360	65.270	64.270	64.780	45.165	5,424,700
2015-03-02	65.200	65.360	63.830	64.400	44.900	8,059,200
2015-02-27	66.000	66.100	65.130	65.200	45.457	6,963,500
2015-02-26	66.890	66.890	65.590	65.850	45.911	7,837,000
2015-02-25	67.470	67.840	66.960	67.530	47.082	6,151,800
2015-02-24	67.470	67.480	66.760	67.090	46.775	4,867,500
2015-02-23	66.680	67.540	66.510	66.920	46.657	6,072,800
2015-02-20	67.190	67.420	66.330	67.380	46.977	8,781,600
2015-02-19	66.060	67.850	65.420	67.420	47.005	9,022,600
2015-02-18	68.030	69.060	67.610	67.730	47.221	8,932,600
2015-02-17	69.150	69.970	68.520	69.470	48.434	7,652,700

← NewerPage 49 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.