Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	66.800	66.890	66.350	66.500	44.638	4,906,600
2014-03-03	66.360	67.200	65.980	66.310	44.510	6,218,300
2014-02-28	66.290	66.880	65.620	66.500	44.638	6,263,300
2014-02-27	66.000	66.250	65.330	66.250	44.470	4,988,900
2014-02-26	66.630	66.800	65.830	66.130	44.389	5,159,400
2014-02-25	66.300	66.850	66.140	66.520	44.651	5,871,500
2014-02-24	65.000	66.790	64.980	66.420	44.584	8,054,500
2014-02-21	64.990	65.030	64.630	64.680	43.416	6,576,200
2014-02-20	64.980	65.200	64.870	64.920	43.577	6,111,800
2014-02-19	65.260	66.000	64.990	65.000	43.631	6,144,900
2014-02-18	65.570	65.730	65.200	65.370	43.879	4,877,100
2014-02-14	64.660	65.650	64.500	65.530	43.987	4,596,800
2014-02-13	64.440	65.110	64.230	64.710	43.436	5,844,700
2014-02-12	66.630	66.790	65.090	65.220	43.315	6,962,800
2014-02-11	64.650	65.700	64.600	65.570	43.548	5,754,200
2014-02-10	64.960	64.960	64.130	64.580	42.890	5,854,800
2014-02-07	64.790	65.000	64.160	64.970	43.149	5,337,100
2014-02-06	63.680	64.400	63.460	64.300	42.704	5,546,800
2014-02-05	63.680	63.810	62.740	63.460	42.147	6,528,300
2014-02-04	64.020	64.080	63.450	63.710	42.313	6,543,700
2014-02-03	65.100	65.390	63.770	63.860	42.412	7,768,000
2014-01-31	65.050	65.480	64.350	64.950	43.136	10,717,600
2014-01-30	66.600	66.650	65.320	65.750	43.667	5,527,800
2014-01-29	66.170	66.210	65.340	65.820	43.714	5,671,600
2014-01-28	65.950	66.280	65.730	66.210	43.973	4,338,000
2014-01-27	66.280	66.600	65.640	65.860	43.740	5,381,000
2014-01-24	67.770	67.770	66.400	66.570	44.212	6,016,100
2014-01-23	68.050	68.590	67.600	67.850	45.062	4,333,500
2014-01-22	68.490	68.790	68.050	68.370	45.407	4,100,700
2014-01-21	68.080	68.270	67.710	68.260	45.334	4,711,800
2014-01-17	68.020	68.290	67.500	67.510	44.836	4,852,000
2014-01-16	68.050	68.070	67.090	67.830	45.049	5,356,700
2014-01-15	68.370	68.700	67.810	68.080	45.215	4,573,700
2014-01-14	67.830	68.380	67.660	68.320	45.374	4,783,800
2014-01-13	68.680	68.750	67.480	67.740	44.989	7,244,000
2014-01-10	69.620	69.780	68.790	68.870	45.740	4,799,400
2014-01-09	69.810	69.930	69.130	69.460	46.131	4,078,900
2014-01-08	70.480	70.480	69.520	69.690	46.284	6,405,300
2014-01-07	70.250	70.490	69.960	70.370	46.736	3,659,500
2014-01-06	70.340	70.810	70.020	70.260	46.663	4,418,300
2014-01-03	70.080	70.350	69.830	69.960	46.463	3,095,000
2014-01-02	70.270	70.920	69.530	69.780	46.344	4,351,800
2013-12-31	69.950	70.740	69.750	70.650	46.922	3,281,300
2013-12-30	70.470	70.640	69.870	69.910	46.430	3,035,400
2013-12-27	70.070	70.590	70.060	70.390	46.749	1,965,600
2013-12-26	70.000	70.440	69.930	70.190	46.616	2,413,200
2013-12-24	69.630	69.980	69.310	69.930	46.444	1,625,000
2013-12-23	70.080	70.750	69.450	69.560	46.198	4,177,400
2013-12-20	69.110	70.490	69.050	69.880	46.410	8,311,700
2013-12-19	68.910	69.380	68.720	69.080	45.879	6,962,200
2013-12-18	69.450	69.600	68.230	69.400	46.092	7,959,500
2013-12-17	69.820	69.850	69.050	69.060	45.866	4,880,900
2013-12-16	69.700	70.140	69.520	69.790	46.351	4,167,400
2013-12-13	69.540	70.160	69.290	69.430	46.111	4,649,000
2013-12-12	69.130	69.790	68.910	69.480	46.145	5,714,600
2013-12-11	70.310	70.330	69.050	69.110	45.899	5,776,900
2013-12-10	70.200	70.630	69.810	70.310	46.696	4,712,300
2013-12-09	70.550	70.990	70.200	70.440	46.782	4,952,900
2013-12-06	71.180	71.480	70.200	70.770	47.001	5,560,700
2013-12-05	71.210	71.350	70.120	70.840	47.048	5,040,400

← NewerPage 54 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.