Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	79.490	79.840	78.900	79.550	53.871	4,065,600
2014-05-28	79.810	80.540	79.510	79.570	53.884	6,549,900
2014-05-27	78.460	79.050	78.460	79.040	53.525	4,175,600
2014-05-23	78.530	78.770	78.300	78.430	53.112	3,566,300
2014-05-22	78.400	78.750	78.140	78.460	53.133	3,508,900
2014-05-21	78.240	78.660	78.040	78.530	53.180	4,484,300
2014-05-20	78.500	78.680	78.110	78.540	52.720	4,353,500
2014-05-19	78.010	78.570	77.940	78.430	52.646	3,341,700
2014-05-16	78.110	78.240	77.450	78.060	52.397	5,868,000
2014-05-15	78.460	78.680	77.520	78.110	52.431	7,914,100
2014-05-14	78.740	78.790	78.350	78.530	52.713	4,463,000
2014-05-13	78.450	78.820	78.240	78.640	52.787	5,229,000
2014-05-12	78.110	78.420	77.790	78.410	52.632	4,979,100
2014-05-09	77.100	77.650	76.910	77.640	52.115	5,609,600
2014-05-08	77.920	78.070	76.770	77.010	51.693	6,709,900
2014-05-07	77.620	78.220	77.340	78.110	52.431	7,189,300
2014-05-06	77.200	77.300	76.640	77.080	51.740	5,020,100
2014-05-05	76.400	77.300	76.220	76.890	51.612	5,842,700
2014-05-02	74.880	76.850	74.870	76.520	51.364	9,359,500
2014-05-01	75.010	75.330	74.050	75.030	50.363	5,895,900
2014-04-30	75.030	75.030	74.170	74.310	49.880	6,853,600
2014-04-29	74.990	75.340	74.670	74.680	50.129	5,293,400
2014-04-28	74.560	74.830	74.080	74.650	50.108	5,190,800
2014-04-25	74.440	74.500	74.150	74.400	49.941	4,658,500
2014-04-24	74.420	74.640	73.950	74.490	50.001	5,250,300
2014-04-23	74.160	74.540	73.950	74.020	49.686	5,285,700
2014-04-22	74.690	74.690	73.940	74.170	49.786	5,086,300
2014-04-21	74.730	74.950	74.200	74.600	50.075	6,328,900
2014-04-17	73.570	74.890	73.550	74.770	50.189	7,229,700
2014-04-16	73.380	73.870	73.190	73.780	49.524	7,284,800
2014-04-15	71.470	73.020	71.290	72.940	48.961	7,615,000
2014-04-14	71.630	71.630	70.590	71.510	48.001	6,240,700
2014-04-11	70.280	71.360	69.980	70.870	47.571	8,390,800
2014-04-10	70.730	70.830	69.710	69.710	46.792	7,581,100
2014-04-09	70.110	71.560	70.070	71.540	48.021	7,536,400
2014-04-08	70.010	70.230	69.460	70.070	47.034	5,751,200
2014-04-07	70.240	70.240	69.330	69.480	46.638	5,528,800
2014-04-04	70.830	71.000	70.040	70.220	47.135	5,520,200
2014-04-03	70.920	70.920	70.180	70.200	47.121	5,161,000
2014-04-02	70.310	71.000	70.250	70.890	47.585	5,672,800
2014-04-01	70.470	70.670	70.130	70.310	47.195	4,957,700
2014-03-31	70.760	70.990	70.130	70.350	47.222	5,020,800
2014-03-28	69.430	70.400	69.170	70.350	47.222	5,763,100
2014-03-27	68.610	69.610	68.610	69.290	46.511	6,049,900
2014-03-26	68.710	69.190	68.490	68.600	46.047	5,732,100
2014-03-25	67.940	68.470	67.680	68.390	45.906	5,986,600
2014-03-24	67.680	68.070	67.410	67.560	45.349	5,339,900
2014-03-21	68.460	68.480	67.470	67.480	45.296	9,094,200
2014-03-20	67.410	68.000	67.110	67.900	45.578	3,968,600
2014-03-19	68.380	68.410	67.030	67.500	45.309	4,322,600
2014-03-18	67.420	68.120	67.350	68.100	45.712	5,658,600
2014-03-17	66.740	67.290	66.650	67.290	45.168	4,663,900
2014-03-14	66.090	66.710	66.040	66.600	44.705	4,648,300
2014-03-13	66.780	66.840	66.090	66.320	44.517	4,531,900
2014-03-12	66.170	66.750	66.010	66.540	44.665	4,135,300
2014-03-11	67.000	67.390	66.280	66.530	44.658	4,415,600
2014-03-10	66.400	66.940	66.100	66.890	44.900	3,711,400
2014-03-07	66.640	67.000	66.310	66.510	44.644	4,938,700
2014-03-06	66.600	66.670	66.300	66.390	44.564	3,996,600
2014-03-05	66.580	67.000	66.250	66.300	44.504	4,671,500

← NewerPage 53 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.