Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	61.670	61.710	60.870	61.030	39.709	3,327,800
2013-06-13	60.670	61.720	60.380	61.650	40.113	5,346,900
2013-06-12	62.270	62.270	60.790	60.880	39.612	5,031,600
2013-06-11	61.720	62.180	61.360	61.910	40.282	4,698,000
2013-06-10	62.360	62.440	61.950	62.200	40.471	4,148,100
2013-06-07	62.170	62.380	61.760	62.320	40.549	5,081,700
2013-06-06	61.510	61.920	60.960	61.910	40.282	6,616,200
2013-06-05	61.960	62.110	61.440	61.620	40.093	7,571,900
2013-06-04	61.890	62.080	61.320	61.680	40.132	5,171,300
2013-06-03	61.580	62.100	61.280	62.090	40.399	6,813,400
2013-05-31	62.120	62.650	61.340	61.340	39.911	8,032,400
2013-05-30	62.580	62.610	62.050	62.280	40.523	5,658,200
2013-05-29	62.490	63.010	62.200	62.780	40.848	6,431,700
2013-05-28	63.240	63.610	62.720	62.840	40.887	5,906,600
2013-05-24	62.540	62.620	62.180	62.530	40.685	4,623,700
2013-05-23	62.030	62.930	61.900	62.790	40.855	5,274,700
2013-05-22	63.540	63.970	62.570	62.740	40.822	9,364,600
2013-05-21	64.250	64.770	63.800	64.310	41.414	6,543,700
2013-05-20	63.300	64.460	63.250	64.030	41.234	6,215,900
2013-05-17	62.390	63.310	62.370	63.310	40.770	7,076,800
2013-05-16	62.370	62.870	62.240	62.430	40.203	5,214,000
2013-05-15	62.840	62.840	61.860	62.420	40.197	8,092,100
2013-05-14	62.020	63.140	61.840	63.060	40.609	6,927,600
2013-05-13	62.110	62.330	61.750	62.000	39.927	12,518,500
2013-05-10	62.440	62.580	61.820	62.230	40.075	12,466,000
2013-05-09	62.560	62.890	62.330	62.580	40.300	11,026,300
2013-05-08	62.800	62.940	62.330	62.590	40.307	6,497,100
2013-05-07	62.380	62.990	62.260	62.840	40.468	5,933,700
2013-05-06	61.960	62.420	61.710	62.220	40.068	5,802,500
2013-05-03	61.410	61.970	61.250	61.920	39.875	6,456,400
2013-05-02	60.100	61.230	59.950	60.960	39.257	8,343,100
2013-05-01	60.150	60.720	59.900	60.010	38.645	7,150,200
2013-04-30	59.840	60.450	59.510	60.450	38.928	6,207,700
2013-04-29	59.290	60.050	59.020	59.900	38.574	5,645,200
2013-04-26	58.420	59.000	58.360	58.910	37.937	6,303,600
2013-04-25	58.370	58.770	57.720	58.370	37.589	6,285,700
2013-04-24	57.890	58.550	57.890	58.260	37.518	7,812,100
2013-04-23	57.610	57.800	57.000	57.780	37.209	7,522,300
2013-04-22	57.580	57.790	56.920	57.390	36.958	5,465,400
2013-04-19	57.640	57.990	57.040	57.490	37.022	6,411,900
2013-04-18	56.960	57.570	56.470	57.320	36.913	6,182,100
2013-04-17	57.170	57.200	56.380	56.810	36.584	7,038,700
2013-04-16	58.010	58.010	56.880	57.440	36.990	9,318,800
2013-04-15	58.720	58.720	57.200	57.240	36.861	9,785,400
2013-04-12	59.630	59.860	59.080	59.360	38.226	5,148,200
2013-04-11	60.400	60.630	59.830	60.160	38.742	6,837,200
2013-04-10	59.980	60.600	59.890	60.250	38.800	5,449,400
2013-04-09	59.510	60.060	59.000	59.780	38.497	4,618,100
2013-04-08	58.600	59.340	58.510	59.310	38.194	4,744,100
2013-04-05	58.380	58.690	58.060	58.540	37.698	6,736,500
2013-04-04	59.220	59.410	58.700	58.880	37.917	4,965,200
2013-04-03	60.140	60.350	59.130	59.280	38.175	5,535,500
2013-04-02	60.580	60.650	59.850	60.040	38.664	4,769,900
2013-04-01	60.200	60.700	60.020	60.480	38.948	4,118,900
2013-03-28	60.400	60.590	60.060	60.100	38.703	5,293,000
2013-03-27	60.200	60.710	60.030	60.380	38.883	4,103,200
2013-03-26	60.500	60.620	60.080	60.440	38.922	4,516,300
2013-03-25	61.000	61.190	60.060	60.210	38.774	5,776,900
2013-03-22	61.110	61.110	60.680	60.910	39.225	6,440,800
2013-03-21	60.170	61.030	60.010	60.940	39.244	8,993,500

← NewerPage 57 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.