Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	71.030	71.770	70.610	71.420	49.258	5,100,600
2014-11-14	70.570	71.460	70.490	71.410	49.252	5,272,700
2014-11-13	70.780	71.000	69.540	70.350	48.520	7,521,100
2014-11-12	71.360	71.880	71.090	71.200	49.107	5,751,500
2014-11-11	71.520	71.950	71.070	71.750	49.486	5,921,800
2014-11-10	72.820	73.220	71.460	71.600	49.383	7,301,800
2014-11-07	71.440	72.310	71.400	72.160	49.769	7,367,200
2014-11-06	69.720	71.350	69.490	71.320	49.189	7,761,100
2014-11-05	69.950	70.250	68.980	69.880	48.196	7,883,400
2014-11-04	69.200	69.840	68.210	68.770	47.431	10,962,400
2014-11-03	72.260	72.570	70.470	70.560	48.665	9,544,400
2014-10-31	71.590	72.240	70.070	72.150	49.762	9,434,100
2014-10-30	69.370	71.910	69.250	71.350	49.210	7,172,900
2014-10-29	71.910	72.150	70.210	70.750	48.796	7,751,900
2014-10-28	69.080	70.280	68.690	70.220	48.431	5,758,400
2014-10-27	69.020	69.170	68.260	68.830	47.472	7,491,000
2014-10-24	69.990	70.260	69.110	70.070	48.327	5,421,600
2014-10-23	70.790	70.920	69.700	70.000	48.279	7,660,700
2014-10-22	71.000	71.450	69.380	69.440	47.893	9,845,000
2014-10-21	70.070	70.840	69.650	70.590	48.686	9,000,900
2014-10-20	68.180	68.960	67.330	68.830	47.472	6,742,800
2014-10-17	67.930	70.020	67.500	68.080	46.955	11,005,600
2014-10-16	64.960	67.370	64.890	66.930	46.162	12,799,200
2014-10-15	63.790	66.350	63.560	66.250	45.693	16,072,300
2014-10-14	68.270	68.620	65.910	66.200	45.658	13,016,100
2014-10-13	70.120	70.620	68.000	68.070	46.948	8,606,300
2014-10-10	71.400	71.900	69.910	70.360	48.527	10,320,600
2014-10-09	73.450	73.570	71.400	71.440	49.272	10,351,000
2014-10-08	73.680	74.630	72.660	74.530	50.900	11,995,700
2014-10-07	74.620	75.340	73.890	73.910	50.476	7,293,900
2014-10-06	75.260	75.740	74.320	74.960	51.194	6,384,900
2014-10-03	74.950	75.170	74.110	74.770	51.064	5,562,700
2014-10-02	74.570	75.130	73.370	74.690	51.009	7,414,200
2014-10-01	76.270	76.520	74.580	75.000	51.221	8,719,600
2014-09-30	77.320	77.640	75.920	76.520	52.259	8,400,600
2014-09-29	77.500	77.950	76.780	77.840	53.160	5,887,100
2014-09-26	77.600	78.470	77.120	78.120	53.352	5,253,100
2014-09-25	78.700	78.700	77.570	77.570	52.976	4,911,400
2014-09-24	78.850	79.080	77.590	78.720	53.761	6,278,900
2014-09-23	79.540	79.840	78.860	78.910	53.891	4,344,800
2014-09-22	80.330	80.330	79.410	79.680	54.417	5,235,600
2014-09-19	80.460	81.000	80.310	80.560	55.018	8,054,300
2014-09-18	80.840	80.870	79.650	79.970	54.615	4,424,100
2014-09-17	81.000	81.090	80.370	80.640	55.073	4,242,500
2014-09-16	79.500	81.280	79.320	80.750	55.148	6,172,500
2014-09-15	78.240	79.620	77.960	79.400	54.226	3,919,800
2014-09-12	79.210	79.220	78.110	78.450	53.577	3,950,800
2014-09-11	78.230	79.450	78.020	79.380	54.212	4,310,300
2014-09-10	78.760	79.010	77.710	78.990	53.946	6,569,200
2014-09-09	79.470	79.750	78.440	78.960	53.925	6,466,800
2014-09-08	79.940	80.050	78.660	79.030	53.973	6,122,800
2014-09-05	79.780	80.490	79.470	80.350	54.875	3,596,500
2014-09-04	81.140	81.240	79.450	79.850	54.533	5,772,500
2014-09-03	80.980	81.370	80.800	80.900	55.250	5,902,700
2014-09-02	81.060	81.100	79.770	80.220	54.786	5,578,000
2014-08-29	80.870	81.230	80.660	81.220	55.469	3,409,200
2014-08-28	80.890	81.000	80.540	80.660	55.086	2,987,000
2014-08-27	80.880	81.470	80.610	81.030	55.339	3,146,400
2014-08-26	80.730	81.000	80.530	80.540	55.004	3,335,600
2014-08-25	80.330	80.990	80.310	80.800	55.182	3,531,700

← NewerPage 51 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.