Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	68.830	70.110	68.700	69.880	48.720	8,419,200
2015-02-12	68.240	68.850	67.620	68.040	47.437	8,642,800
2015-02-11	67.230	68.470	66.800	67.880	46.817	8,365,400
2015-02-10	67.860	68.110	66.500	67.990	46.893	7,876,600
2015-02-09	67.970	68.610	67.640	67.850	46.796	8,070,600
2015-02-06	68.240	68.380	67.180	67.490	46.548	7,653,100
2015-02-05	67.020	67.590	66.290	67.570	46.603	8,707,900
2015-02-04	66.620	66.660	65.240	65.870	45.431	12,243,300
2015-02-03	66.930	67.960	66.510	67.740	46.720	15,631,700
2015-02-02	64.470	65.780	63.410	65.770	45.362	10,075,800
2015-01-30	62.230	63.810	61.150	62.980	43.437	10,524,300
2015-01-29	63.180	63.580	60.640	62.820	43.327	11,360,100
2015-01-28	65.260	65.450	62.500	62.580	43.161	8,679,300
2015-01-27	65.290	66.150	65.060	65.540	45.203	5,939,900
2015-01-26	64.890	66.000	63.890	65.820	45.396	5,861,100
2015-01-23	65.350	65.710	64.640	64.650	44.589	6,392,900
2015-01-22	65.100	65.580	64.000	65.300	45.037	8,759,500
2015-01-21	63.890	64.780	63.230	64.540	44.513	7,979,700
2015-01-20	62.810	63.280	61.760	63.190	43.582	6,890,500
2015-01-16	61.750	63.480	61.480	63.080	43.506	10,031,400
2015-01-15	63.610	63.870	61.380	61.410	42.355	9,994,000
2015-01-14	61.820	62.780	60.850	62.620	43.189	10,005,400
2015-01-13	63.190	63.830	61.510	62.440	43.065	10,240,900
2015-01-12	64.150	64.270	62.610	63.070	43.499	8,317,100
2015-01-09	64.940	65.340	64.010	64.920	44.775	7,984,100
2015-01-08	64.850	65.490	63.900	64.930	44.782	10,348,300
2015-01-07	64.010	64.230	62.850	63.350	43.693	12,350,500
2015-01-06	65.290	66.600	62.880	62.930	43.403	18,054,700
2015-01-05	67.710	67.980	65.430	65.640	45.272	10,938,900
2015-01-02	68.500	69.480	68.230	68.920	47.534	5,701,800
2014-12-31	69.340	69.750	68.700	69.060	47.631	5,923,600
2014-12-30	69.610	70.200	69.270	69.930	48.231	4,537,900
2014-12-29	70.450	70.680	69.550	70.110	48.355	5,241,500
2014-12-26	70.550	70.790	69.520	69.880	48.196	3,340,100
2014-12-24	70.540	70.630	68.940	70.130	48.369	3,849,000
2014-12-23	70.320	71.370	69.800	71.050	49.003	8,170,900
2014-12-22	70.080	70.450	68.490	69.520	47.948	9,510,100
2014-12-19	69.630	71.000	68.630	70.980	48.955	17,823,400
2014-12-18	69.220	69.840	66.660	69.750	48.107	15,948,500
2014-12-17	64.140	67.670	64.010	66.940	46.169	15,364,100
2014-12-16	61.440	64.980	60.840	63.220	43.603	12,951,500
2014-12-15	63.280	63.500	61.500	61.690	42.548	9,823,200
2014-12-12	62.690	63.790	62.310	62.450	43.072	8,678,400
2014-12-11	63.300	65.450	63.300	63.610	43.872	8,175,100
2014-12-10	63.910	64.150	62.830	63.540	43.824	9,843,100
2014-12-09	64.350	66.250	63.370	64.960	44.803	12,127,800
2014-12-08	66.980	67.130	64.880	65.030	44.851	10,164,200
2014-12-05	69.370	69.370	67.470	67.850	46.796	9,822,100
2014-12-04	70.160	70.430	68.680	69.310	47.803	10,649,700
2014-12-03	69.660	71.220	69.280	70.800	48.831	11,904,000
2014-12-02	67.330	69.580	67.240	69.210	47.734	11,685,600
2014-12-01	65.930	67.900	65.400	67.770	46.741	14,028,700
2014-11-28	67.700	68.140	65.650	66.070	45.569	11,779,100
2014-11-26	71.750	71.750	70.550	70.830	48.851	7,391,200
2014-11-25	73.900	73.910	71.570	71.730	49.472	8,907,100
2014-11-24	73.560	73.790	72.660	73.330	50.576	6,118,600
2014-11-21	74.470	74.680	73.180	73.640	50.790	8,938,200
2014-11-20	72.130	73.250	72.130	73.210	50.493	5,726,300
2014-11-19	72.360	72.480	71.320	72.130	49.748	6,372,600
2014-11-18	71.530	72.150	71.070	71.670	49.431	5,305,700

← NewerPage 50 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.