Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	72.340	72.620	71.120	71.410	47.426	5,399,100
2013-12-03	72.470	73.140	72.140	72.470	48.130	5,411,900
2013-12-02	73.390	73.490	72.250	72.570	48.197	5,696,100
2013-11-29	72.640	73.540	72.500	72.800	48.350	2,434,300
2013-11-27	72.940	73.400	72.380	72.620	48.230	3,301,300
2013-11-26	72.820	73.510	72.490	72.930	48.436	4,089,800
2013-11-25	73.760	73.920	72.750	72.810	48.356	5,294,800
2013-11-22	73.490	74.070	73.240	74.020	49.160	3,633,800
2013-11-21	72.470	73.600	72.400	73.340	48.708	3,988,900
2013-11-20	72.490	72.930	72.090	72.250	47.984	4,139,300
2013-11-19	72.120	72.690	71.760	72.260	47.991	7,124,200
2013-11-18	73.470	73.630	72.200	72.310	48.024	4,718,300
2013-11-15	73.550	73.570	72.750	73.300	48.682	5,341,200
2013-11-14	73.580	73.800	73.200	73.680	48.934	3,833,000
2013-11-13	72.740	73.360	72.570	73.340	48.708	3,463,600
2013-11-12	73.250	73.470	72.610	72.820	48.363	3,125,000
2013-11-11	73.460	73.830	73.330	73.560	48.854	2,786,700
2013-11-08	72.490	73.720	72.370	73.690	48.941	4,819,600
2013-11-07	73.850	73.930	72.270	72.510	48.157	5,836,600
2013-11-06	73.190	73.970	73.110	73.900	49.080	5,644,300
2013-11-05	73.030	73.280	72.500	72.570	48.197	4,592,500
2013-11-04	73.370	73.510	72.840	73.330	48.702	3,604,300
2013-11-01	73.560	73.560	72.210	73.090	48.542	4,921,000
2013-10-31	73.660	74.480	73.280	73.330	48.702	5,556,600
2013-10-30	74.400	74.480	72.870	73.250	48.648	5,278,500
2013-10-29	74.200	74.590	74.000	74.340	49.372	3,389,900
2013-10-28	73.910	74.060	73.600	73.890	49.074	3,480,100
2013-10-25	73.530	74.100	73.010	74.060	49.186	4,218,700
2013-10-24	72.670	73.490	72.440	73.390	48.741	3,707,900
2013-10-23	72.920	72.920	71.950	72.390	48.077	4,442,600
2013-10-22	73.260	73.530	72.880	73.260	48.655	3,597,300
2013-10-21	73.530	73.580	72.900	73.050	48.516	3,407,000
2013-10-18	73.580	73.590	72.730	73.430	48.768	5,223,700
2013-10-17	72.680	73.470	72.540	73.410	48.755	4,494,300
2013-10-16	72.320	73.090	72.200	72.960	48.456	5,534,800
2013-10-15	71.900	72.250	71.470	71.890	47.745	6,252,200
2013-10-14	71.300	72.030	71.250	71.960	47.792	4,223,800
2013-10-11	70.820	71.850	70.760	71.710	47.626	4,592,100
2013-10-10	69.800	71.110	69.690	71.080	47.207	4,454,400
2013-10-09	70.240	70.390	69.620	69.770	45.879	5,768,400
2013-10-08	70.770	71.130	70.150	70.170	46.142	5,142,800
2013-10-07	70.400	71.180	70.150	70.880	46.609	4,621,600
2013-10-04	70.180	70.990	70.030	70.970	46.668	4,996,700
2013-10-03	70.190	70.320	69.570	70.170	46.142	6,550,800
2013-10-02	70.020	70.570	69.750	70.360	46.267	5,022,400
2013-10-01	69.460	70.450	69.320	70.040	46.057	4,141,300
2013-09-30	69.690	69.920	69.300	69.510	45.708	4,802,100
2013-09-27	70.160	70.380	69.920	70.310	46.234	3,423,000
2013-09-26	70.340	70.440	69.890	70.230	46.181	3,836,600
2013-09-25	70.490	70.690	70.030	70.320	46.241	3,970,000
2013-09-24	70.630	71.040	70.340	70.400	46.293	5,739,700
2013-09-23	70.660	70.730	69.800	70.580	46.412	4,680,500
2013-09-20	70.850	71.090	70.270	71.000	46.688	10,130,600
2013-09-19	70.600	70.910	70.060	70.840	46.583	4,741,300
2013-09-18	69.590	70.940	69.420	70.560	46.398	5,209,400
2013-09-17	69.310	69.920	69.260	69.700	45.833	3,737,500
2013-09-16	69.770	69.810	69.140	69.340	45.596	4,780,300
2013-09-13	69.140	69.420	68.880	69.190	45.498	3,996,100
2013-09-12	69.190	69.210	68.720	68.780	45.228	3,616,300
2013-09-11	68.730	69.380	68.580	69.160	45.478	3,782,500

← NewerPage 55 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.