Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	80.680	80.910	79.870	80.240	54.799	3,645,600
2014-08-21	80.570	81.070	80.400	80.980	55.305	3,122,100
2014-08-20	80.190	80.600	79.770	80.500	54.977	4,301,800
2014-08-19	79.650	80.180	79.400	79.910	54.574	5,417,300
2014-08-18	80.950	80.950	78.910	79.340	54.185	8,478,100
2014-08-15	80.260	80.890	79.810	80.620	55.059	5,433,200
2014-08-14	81.120	81.210	79.950	80.170	54.752	4,557,800
2014-08-13	81.190	81.420	80.720	80.890	55.243	3,837,600
2014-08-12	80.520	80.760	80.090	80.420	54.922	4,046,400
2014-08-11	81.730	81.880	80.760	80.800	55.182	3,583,300
2014-08-08	79.690	81.430	79.690	81.330	55.544	4,104,900
2014-08-07	80.830	80.980	79.170	79.590	54.356	4,055,500
2014-08-06	79.650	81.500	79.500	80.610	55.052	5,412,400
2014-08-05	81.440	81.590	79.380	79.740	54.458	6,406,400
2014-08-04	80.760	82.160	80.300	81.980	55.988	5,609,600
2014-08-01	81.910	81.930	79.830	80.700	55.114	9,530,200
2014-07-31	84.220	84.560	82.370	82.500	56.343	7,106,000
2014-07-30	85.250	85.890	84.110	84.630	57.798	5,531,800
2014-07-29	85.010	85.440	84.700	84.710	57.852	4,054,300
2014-07-28	86.000	86.110	85.080	85.190	58.180	4,804,400
2014-07-25	86.160	86.640	85.780	85.920	58.679	3,047,300
2014-07-24	86.680	87.090	86.240	86.250	58.904	5,033,400
2014-07-23	86.120	86.870	85.690	86.760	59.252	4,104,700
2014-07-22	84.930	86.110	84.860	86.020	58.747	4,426,100
2014-07-21	84.880	85.170	84.330	84.530	57.729	4,718,900
2014-07-18	84.900	85.210	84.520	84.760	57.886	4,689,200
2014-07-17	86.020	86.400	84.580	84.680	57.832	5,087,400
2014-07-16	85.220	86.760	85.170	86.690	58.706	6,313,600
2014-07-15	85.630	85.800	84.320	84.710	57.365	6,041,900
2014-07-14	85.130	85.900	84.920	85.840	58.130	4,671,900
2014-07-11	85.520	85.610	84.440	84.730	57.379	4,875,800
2014-07-10	84.910	85.930	82.780	85.670	58.015	8,248,600
2014-07-09	86.070	86.290	85.710	85.800	58.103	5,722,700
2014-07-08	85.980	86.650	85.730	86.040	58.266	4,988,900
2014-07-07	85.840	86.210	85.180	86.100	58.306	3,925,600
2014-07-03	85.730	86.400	85.540	86.400	58.510	2,669,800
2014-07-02	85.810	85.980	85.310	85.860	58.144	3,513,600
2014-07-01	86.250	86.390	85.640	86.110	58.313	3,537,900
2014-06-30	85.810	85.930	85.220	85.730	58.056	4,045,900
2014-06-27	85.750	86.060	85.400	86.000	58.239	4,511,900
2014-06-26	85.590	85.970	84.560	85.960	58.212	4,587,900
2014-06-25	84.650	85.730	84.650	85.620	57.981	4,980,600
2014-06-24	86.020	86.020	84.790	84.800	57.426	8,087,800
2014-06-23	85.590	86.430	85.470	86.100	58.306	5,943,500
2014-06-20	85.110	85.460	84.780	85.360	57.805	7,426,200
2014-06-19	84.270	84.770	84.140	84.770	57.406	4,083,800
2014-06-18	83.570	84.300	83.180	84.240	57.047	4,511,900
2014-06-17	83.180	83.780	82.640	83.750	56.715	4,859,500
2014-06-16	83.190	83.830	82.920	83.690	56.674	4,753,500
2014-06-13	82.800	83.090	82.050	83.080	56.261	4,374,900
2014-06-12	82.150	83.240	82.130	82.860	56.112	6,279,100
2014-06-11	81.500	82.100	81.460	81.950	55.496	4,538,300
2014-06-10	80.830	81.660	80.560	81.630	55.279	6,663,400
2014-06-09	80.570	81.130	80.400	80.850	54.751	3,213,400
2014-06-06	80.360	81.180	80.220	80.840	54.744	5,409,500
2014-06-05	79.810	80.060	79.500	80.050	54.209	4,144,600
2014-06-04	79.720	79.990	79.580	79.800	54.040	3,585,400
2014-06-03	79.470	79.870	79.280	79.820	54.054	4,551,700
2014-06-02	80.210	80.550	79.050	79.480	53.823	5,071,900
2014-05-30	79.420	80.110	79.210	79.940	54.135	5,991,400

← NewerPage 52 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.