Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	68.900	68.970	68.310	68.660	45.149	4,464,700
2013-09-09	68.250	68.920	68.050	68.870	45.287	5,166,400
2013-09-06	67.880	68.770	67.450	68.200	44.847	5,990,100
2013-09-05	67.660	68.110	67.460	67.770	44.564	4,285,000
2013-09-04	66.870	68.100	66.710	67.660	44.492	6,529,100
2013-09-03	66.960	66.990	66.510	66.790	43.919	5,541,900
2013-08-30	66.280	66.540	66.120	66.300	43.597	4,963,300
2013-08-29	66.510	66.550	65.980	66.160	43.505	4,382,800
2013-08-28	66.180	67.330	66.180	66.770	43.906	6,656,000
2013-08-27	65.950	66.560	65.940	66.020	43.413	5,352,100
2013-08-26	66.590	66.940	66.210	66.310	43.604	3,214,400
2013-08-23	66.260	66.650	66.040	66.550	43.762	4,396,400
2013-08-22	65.580	66.430	65.450	66.150	43.499	4,100,800
2013-08-21	65.970	66.020	65.290	65.520	43.084	4,414,200
2013-08-20	65.820	66.400	65.560	65.980	43.387	5,589,600
2013-08-19	67.410	67.410	65.790	65.830	43.288	6,449,400
2013-08-16	67.370	67.910	66.970	67.380	44.307	6,536,000
2013-08-15	66.760	67.700	66.620	67.620	44.465	6,475,900
2013-08-14	67.150	67.500	66.720	67.160	44.163	6,488,600
2013-08-13	66.430	67.300	66.300	66.900	43.992	4,963,300
2013-08-12	66.320	66.520	66.060	66.100	43.466	4,489,200
2013-08-09	67.010	67.020	66.170	66.830	43.946	3,668,600
2013-08-08	67.040	67.290	66.370	67.090	44.117	4,646,200
2013-08-07	66.930	66.970	66.280	66.520	43.742	4,168,400
2013-08-06	67.120	67.470	66.630	67.090	44.117	6,248,000
2013-08-05	67.000	67.420	66.570	67.190	44.182	4,002,600
2013-08-02	65.960	67.230	65.790	67.230	44.209	7,520,800
2013-08-01	65.720	66.290	65.520	66.090	43.459	7,272,900
2013-07-31	64.920	65.640	64.860	64.860	42.650	5,529,900
2013-07-30	65.450	65.460	64.510	64.830	42.631	5,285,100
2013-07-29	65.540	65.580	64.900	65.180	42.861	4,255,200
2013-07-26	65.410	65.730	65.330	65.720	43.216	3,118,000
2013-07-25	65.410	65.930	65.300	65.710	43.209	4,094,800
2013-07-24	66.250	66.250	65.130	65.590	43.130	5,025,400
2013-07-23	65.970	66.240	65.920	66.120	43.479	4,089,800
2013-07-22	66.080	66.170	65.720	65.830	43.288	3,984,000
2013-07-19	65.590	66.000	65.280	66.000	43.400	6,958,100
2013-07-18	65.370	65.780	65.150	65.300	42.940	5,061,400
2013-07-17	65.240	65.640	65.130	65.560	42.657	4,853,300
2013-07-16	65.240	65.400	64.710	64.950	42.260	16,526,800
2013-07-15	64.790	65.320	64.670	65.260	42.462	15,601,600
2013-07-12	64.260	64.850	64.250	64.840	42.188	16,577,100
2013-07-11	64.110	64.440	63.880	64.320	41.850	6,187,500
2013-07-10	63.620	63.880	63.310	63.530	41.336	4,849,600
2013-07-09	63.310	63.680	63.210	63.500	41.317	4,831,500
2013-07-08	62.510	63.210	62.310	63.040	41.017	5,872,800
2013-07-05	62.110	62.420	61.520	62.310	40.542	4,281,700
2013-07-03	61.470	62.010	61.060	61.840	40.236	3,780,700
2013-07-02	61.210	62.190	61.050	61.790	40.204	6,708,000
2013-07-01	60.730	61.630	60.730	61.230	39.840	5,100,100
2013-06-28	60.300	60.770	60.040	60.500	39.365	6,160,900
2013-06-27	60.620	61.100	60.310	60.340	39.260	3,704,500
2013-06-26	60.370	60.450	59.760	60.330	39.254	4,009,600
2013-06-25	59.810	60.020	59.370	59.830	38.929	6,078,400
2013-06-24	59.780	59.900	58.710	59.350	38.616	7,389,700
2013-06-21	60.770	60.800	59.550	60.360	39.273	8,780,900
2013-06-20	61.130	61.210	60.120	60.280	39.221	7,998,200
2013-06-19	62.150	62.570	61.710	61.710	40.152	5,932,600
2013-06-18	61.940	62.230	61.750	62.100	40.406	3,437,300
2013-06-17	61.450	62.050	61.440	61.940	40.302	3,664,000

← NewerPage 56 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.